Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 1,462,290 | +12.65(+5.77%) |
Nov 29, 2022 | 219.80 | 223.26 | 217.07 | 219.13 | 767,048 | +1.61(+0.74%) |
Nov 28, 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 835,884 | -5.08(-2.28%) |
Nov 25, 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 268,465 | +0.40(+0.18%) |
Nov 23, 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 700,949 | +4.93(+2.27%) |
Nov 22, 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 692,735 | +2.15(+1.00%) |
Nov 21, 2022 | 221.20 | 222.50 | 210.11 | 215.12 | 1,463,003 | -8.41(-3.76%) |
Nov 18, 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 918,457 | +0.91(+0.41%) |
Nov 17, 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 1,062,590 | -12.43(-5.29%) |
Nov 16, 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 880,224 | -4.88(-2.03%) |
Nov 15, 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 1,635,038 | +20.17(+9.18%) |
Nov 14, 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 1,024,929 | -15.86(-6.73%) |
Nov 11, 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 1,283,001 | +4.67(+2.02%) |
Nov 10, 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 2,030,896 | +22.65(+10.87%) |
Nov 09, 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 1,021,795 | -10.12(-4.63%) |
Nov 08, 2022 | 212.03 | 221.82 | 205.37 | 218.42 | 976,121 | +5.51(+2.59%) |
Nov 07, 2022 | 216.02 | 217.16 | 206.19 | 212.91 | 786,041 | -0.29(-0.14%) |
Nov 04, 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 991,671 | +5.58(+2.69%) |
Nov 03, 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 1,151,685 | -5.43(-2.55%) |
Nov 02, 2022 | 228.12 | 212.64 | 213.05 | 1,803,142 | -15.93(-6.96%) | |
Nov 01, 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 1,253,315 | -1.98(-0.86%) |
Oct 31, 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 1,300,963 | -3.19(-1.36%) |
Oct 28, 2022 | 230.00 | 237.39 | 229.27 | 234.15 | 1,481,347 | +4.77(+2.08%) |
Oct 27, 2022 | 244.15 | 244.15 | 227.79 | 229.38 | 1,758,923 | -12.31(-5.09%) |
Oct 26, 2022 | 237.30 | 249.60 | 235.63 | 241.69 | 1,069,672 | +2.19(+0.91%) |
Oct 25, 2022 | 230.70 | 240.95 | 230.70 | 239.50 | 2,289,901 | +7.49(+3.23%) |
Oct 24, 2022 | 229.04 | 237.70 | 228.52 | 232.01 | 2,449,465 | +1.98(+0.86%) |
Oct 21, 2022 | 255.00 | 261.51 | 228.52 | 230.03 | 5,627,574 | -72.43(-23.95%) |
Oct 20, 2022 | 314.71 | 321.82 | 301.88 | 302.46 | 1,396,879 | -12.91(-4.09%) |
Oct 19, 2022 | 327.22 | 331.86 | 312.35 | 315.37 | 668,276 | -14.67(-4.44%) |
Oct 18, 2022 | 342.26 | 344.47 | 326.15 | 330.04 | 989,672 | -3.47(-1.04%) |
Oct 17, 2022 | 328.40 | 334.55 | 325.96 | 333.51 | 710,159 | +15.74(+4.95%) |
Oct 14, 2022 | 351.72 | 354.81 | 317.25 | 317.77 | 943,107 | -27.30(-7.91%) |
Oct 13, 2022 | 322.12 | 350.56 | 316.04 | 345.07 | 792,279 | +9.82(+2.93%) |
Oct 12, 2022 | 335.28 | 340.08 | 331.00 | 335.25 | 398,223 | -0.54(-0.16%) |
Oct 11, 2022 | 338.59 | 341.51 | 330.62 | 335.79 | 430,241 | -4.75(-1.39%) |
Oct 10, 2022 | 346.33 | 349.05 | 335.69 | 340.54 | 364,087 | -0.93(-0.27%) |
Oct 07, 2022 | 348.95 | 349.23 | 339.02 | 341.47 | 482,775 | -15.10(-4.23%) |
Oct 06, 2022 | 359.51 | 366.65 | 353.54 | 356.57 | 450,091 | -7.55(-2.07%) |
Oct 05, 2022 | 363.96 | 368.92 | 359.74 | 364.12 | 716,129 | -12.37(-3.29%) |
Oct 04, 2022 | 361.39 | 377.30 | 361.39 | 376.49 | 593,228 | +21.60(+6.09%) |
Oct 03, 2022 | 341.37 | 356.69 | 337.94 | 354.89 | 538,219 | +19.11(+5.69%) |
Sep 30, 2022 | 336.67 | 344.75 | 332.65 | 335.78 | 529,279 | -2.15(-0.64%) |
Sep 29, 2022 | 335.76 | 340.26 | 331.96 | 337.93 | 416,266 | -5.79(-1.68%) |
Sep 28, 2022 | 336.21 | 345.96 | 334.49 | 343.72 | 488,927 | +9.88(+2.96%) |
Sep 27, 2022 | 338.79 | 343.53 | 328.26 | 333.84 | 482,567 | -1.86(-0.55%) |
Sep 26, 2022 | 339.00 | 348.51 | 334.23 | 335.70 | 530,438 | -5.13(-1.51%) |
Sep 23, 2022 | 337.41 | 341.53 | 331.60 | 340.83 | 607,143 | -1.74(-0.51%) |
Sep 22, 2022 | 360.70 | 360.73 | 342.15 | 342.57 | 496,043 | -16.96(-4.72%) |
Sep 21, 2022 | 367.00 | 376.00 | 359.52 | 359.53 | 468,129 | -5.64(-1.54%) |
Sep 20, 2022 | 362.00 | 368.82 | 360.07 | 365.17 | 428,358 | -0.63(-0.17%) |
Sep 19, 2022 | 356.47 | 370.07 | 356.47 | 365.80 | 425,696 | +3.38(+0.93%) |
Sep 16, 2022 | 371.66 | 371.66 | 354.74 | 362.42 | 1,315,185 | -16.61(-4.38%) |
Sep 15, 2022 | 378.85 | 392.46 | 377.16 | 379.03 | 521,143 | +1.44(+0.38%) |
Sep 14, 2022 | 383.39 | 383.39 | 370.08 | 377.59 | 784,164 | -7.10(-1.85%) |
Sep 13, 2022 | 395.87 | 398.88 | 383.62 | 384.69 | 795,813 | -21.46(-5.28%) |
Sep 12, 2022 | 392.39 | 416.38 | 390.04 | 406.15 | 1,037,960 | -16.82(-3.98%) |
Sep 09, 2022 | 421.39 | 425.92 | 420.05 | 422.97 | 441,432 | +8.99(+2.17%) |
Sep 08, 2022 | 392.08 | 415.60 | 390.24 | 413.98 | 486,354 | +15.45(+3.88%) |
Sep 07, 2022 | 382.38 | 399.68 | 381.00 | 398.53 | 276,112 | +14.89(+3.88%) |
Sep 06, 2022 | 392.48 | 395.62 | 377.10 | 383.64 | 441,960 | -11.46(-2.90%) |
Sep 02, 2022 | 406.90 | 414.44 | 392.69 | 395.10 | 426,473 | -6.84(-1.70%) |