Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 229.37 | 231.47 | 225.00 | 231.32 | 583,149 | +1.37(+0.59%) |
Nov 29, 2022 | 229.99 | 231.49 | 228.96 | 229.96 | 356,018 | +0.43(+0.19%) |
Nov 28, 2022 | 231.97 | 232.72 | 229.05 | 229.52 | 299,265 | -3.89(-1.67%) |
Nov 25, 2022 | 233.39 | 234.51 | 232.16 | 233.42 | 104,691 | +1.55(+0.67%) |
Nov 23, 2022 | 230.90 | 232.87 | 230.12 | 231.87 | 161,934 | +1.47(+0.64%) |
Nov 22, 2022 | 228.47 | 231.14 | 227.13 | 230.40 | 217,144 | +2.93(+1.29%) |
Nov 21, 2022 | 226.79 | 229.01 | 226.71 | 227.47 | 238,905 | +0.20(+0.09%) |
Nov 18, 2022 | 226.56 | 227.69 | 224.03 | 227.26 | 267,708 | +3.49(+1.56%) |
Nov 17, 2022 | 220.67 | 223.90 | 219.09 | 223.77 | 191,198 | +0.37(+0.17%) |
Nov 16, 2022 | 225.15 | 225.15 | 222.12 | 223.40 | 282,915 | -2.22(-0.99%) |
Nov 15, 2022 | 224.34 | 226.28 | 223.47 | 225.63 | 266,761 | +2.44(+1.10%) |
Nov 14, 2022 | 222.69 | 226.36 | 222.42 | 223.18 | 298,742 | -0.53(-0.24%) |
Nov 11, 2022 | 225.15 | 226.64 | 222.20 | 223.72 | 290,813 | -1.64(-0.73%) |
Nov 10, 2022 | 223.63 | 225.54 | 220.59 | 225.36 | 296,128 | +8.27(+3.81%) |
Nov 09, 2022 | 217.05 | 219.96 | 215.98 | 217.09 | 245,382 | -1.14(-0.52%) |
Nov 08, 2022 | 219.81 | 221.29 | 216.22 | 218.23 | 248,990 | -0.51(-0.23%) |
Nov 07, 2022 | 220.08 | 220.43 | 216.54 | 218.73 | 241,647 | -0.05(-0.02%) |
Nov 04, 2022 | 214.64 | 218.92 | 213.73 | 218.78 | 256,958 | +8.08(+3.83%) |
Nov 03, 2022 | 208.69 | 212.34 | 205.81 | 210.70 | 268,845 | +0.62(+0.30%) |
Nov 02, 2022 | 211.04 | 209.32 | 210.08 | 369,589 | -1.76(-0.83%) | |
Nov 01, 2022 | 213.16 | 213.32 | 210.05 | 211.84 | 218,253 | -0.17(-0.08%) |
Oct 31, 2022 | 209.13 | 212.56 | 208.41 | 212.01 | 363,697 | +2.39(+1.14%) |
Oct 28, 2022 | 205.73 | 209.92 | 205.73 | 209.62 | 406,987 | +4.37(+2.13%) |
Oct 27, 2022 | 207.97 | 209.47 | 204.43 | 205.25 | 687,689 | -1.22(-0.59%) |
Oct 26, 2022 | 209.31 | 210.09 | 205.17 | 206.47 | 317,018 | -1.90(-0.91%) |
Oct 25, 2022 | 202.98 | 208.47 | 202.98 | 208.37 | 340,932 | +5.27(+2.59%) |
Oct 24, 2022 | 200.50 | 203.26 | 200.49 | 203.10 | 349,254 | +4.75(+2.39%) |
Oct 21, 2022 | 195.70 | 198.98 | 192.68 | 198.36 | 542,272 | +4.40(+2.27%) |
Oct 20, 2022 | 202.52 | 203.37 | 193.94 | 193.96 | 668,107 | -10.08(-4.94%) |
Oct 19, 2022 | 206.50 | 206.97 | 203.08 | 204.04 | 351,308 | -2.81(-1.36%) |
Oct 18, 2022 | 206.18 | 208.63 | 204.96 | 206.84 | 322,122 | +3.95(+1.95%) |
Oct 17, 2022 | 202.97 | 204.50 | 202.14 | 202.89 | 443,485 | +2.77(+1.38%) |
Oct 14, 2022 | 203.93 | 205.03 | 199.37 | 200.12 | 235,762 | -2.64(-1.30%) |
Oct 13, 2022 | 195.51 | 204.46 | 193.78 | 202.77 | 286,790 | +4.37(+2.20%) |
Oct 12, 2022 | 199.97 | 201.18 | 198.29 | 198.40 | 215,809 | -1.19(-0.60%) |
Oct 11, 2022 | 199.82 | 202.00 | 198.38 | 199.59 | 243,812 | -0.24(-0.12%) |
Oct 10, 2022 | 201.85 | 202.55 | 198.21 | 199.83 | 212,064 | -0.25(-0.12%) |
Oct 07, 2022 | 202.74 | 202.74 | 198.63 | 200.08 | 221,669 | -4.07(-1.99%) |
Oct 06, 2022 | 204.22 | 205.79 | 203.79 | 204.14 | 229,082 | -0.18(-0.09%) |
Oct 05, 2022 | 202.09 | 205.40 | 201.98 | 204.32 | 219,145 | -0.40(-0.20%) |
Oct 04, 2022 | 200.48 | 204.75 | 200.48 | 204.73 | 235,900 | +7.12(+3.60%) |
Oct 03, 2022 | 194.77 | 198.74 | 193.45 | 197.60 | 339,230 | +5.36(+2.79%) |
Sep 30, 2022 | 194.44 | 196.39 | 191.67 | 192.25 | 436,592 | -1.35(-0.70%) |
Sep 29, 2022 | 197.31 | 197.31 | 192.87 | 193.59 | 358,826 | -5.08(-2.56%) |
Sep 28, 2022 | 196.42 | 199.67 | 194.71 | 198.67 | 287,724 | +3.59(+1.84%) |
Sep 27, 2022 | 199.60 | 200.38 | 193.28 | 195.08 | 313,983 | -2.22(-1.12%) |
Sep 26, 2022 | 196.61 | 199.92 | 196.16 | 197.30 | 329,304 | +0.18(+0.09%) |
Sep 23, 2022 | 199.39 | 199.39 | 193.67 | 197.12 | 338,858 | -4.27(-2.12%) |
Sep 22, 2022 | 206.33 | 207.36 | 201.31 | 201.38 | 265,715 | -4.65(-2.26%) |
Sep 21, 2022 | 209.04 | 211.49 | 205.88 | 206.03 | 260,697 | -1.38(-0.67%) |
Sep 20, 2022 | 209.05 | 209.05 | 205.55 | 207.42 | 262,516 | -3.32(-1.58%) |
Sep 19, 2022 | 204.41 | 210.88 | 204.41 | 210.74 | 271,043 | +5.02(+2.44%) |
Sep 16, 2022 | 203.45 | 205.88 | 201.61 | 205.72 | 709,126 | +0.60(+0.29%) |
Sep 15, 2022 | 207.35 | 208.63 | 203.99 | 205.12 | 293,931 | -1.81(-0.88%) |
Sep 14, 2022 | 207.62 | 208.53 | 204.88 | 206.93 | 371,769 | -0.46(-0.22%) |
Sep 13, 2022 | 210.10 | 211.42 | 206.86 | 207.39 | 356,264 | -7.29(-3.40%) |
Sep 12, 2022 | 212.99 | 214.98 | 212.66 | 214.68 | 339,498 | +1.36(+0.64%) |
Sep 09, 2022 | 213.56 | 214.92 | 212.71 | 213.33 | 182,668 | +1.03(+0.49%) |
Sep 08, 2022 | 211.19 | 213.20 | 209.38 | 212.30 | 357,676 | -1.07(-0.50%) |
Sep 07, 2022 | 207.28 | 213.58 | 206.25 | 213.37 | 359,072 | +6.07(+2.93%) |
Sep 06, 2022 | 204.99 | 207.50 | 203.27 | 207.29 | 333,152 | +3.53(+1.73%) |
Sep 02, 2022 | 207.95 | 208.59 | 202.71 | 203.76 | 296,157 | -1.52(-0.74%) |