Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 229.27 | 230.10 | 224.30 | 229.76 | 4,029,946 | +1.25(+0.55%) |
Nov 29, 2022 | 226.74 | 229.10 | 225.04 | 228.51 | 2,342,430 | +2.74(+1.21%) |
Nov 28, 2022 | 227.36 | 228.35 | 225.06 | 225.77 | 2,944,886 | -3.30(-1.44%) |
Nov 25, 2022 | 230.34 | 230.81 | 228.58 | 229.07 | 1,074,745 | -1.19(-0.52%) |
Nov 23, 2022 | 230.95 | 232.89 | 228.98 | 230.26 | 2,378,163 | -0.33(-0.14%) |
Nov 22, 2022 | 227.42 | 230.80 | 226.80 | 230.59 | 2,596,377 | +4.95(+2.19%) |
Nov 21, 2022 | 225.04 | 227.10 | 221.85 | 225.64 | 2,615,385 | +0.72(+0.32%) |
Nov 18, 2022 | 224.36 | 225.32 | 221.23 | 224.92 | 2,951,725 | +0.96(+0.43%) |
Nov 17, 2022 | 221.34 | 224.05 | 219.17 | 223.96 | 3,351,262 | -1.92(-0.85%) |
Nov 16, 2022 | 227.42 | 228.06 | 224.35 | 225.88 | 3,150,468 | -2.11(-0.93%) |
Nov 15, 2022 | 230.43 | 232.67 | 226.20 | 227.99 | 3,468,359 | -1.86(-0.81%) |
Nov 14, 2022 | 229.36 | 233.10 | 227.91 | 229.85 | 3,310,229 | +0.01(+0.00%) |
Nov 11, 2022 | 226.45 | 231.70 | 225.47 | 229.84 | 3,689,194 | +3.93(+1.74%) |
Nov 10, 2022 | 225.69 | 226.05 | 219.97 | 225.91 | 4,722,661 | +6.72(+3.06%) |
Nov 09, 2022 | 219.71 | 222.69 | 218.73 | 219.20 | 6,428,826 | -4.15(-1.86%) |
Nov 08, 2022 | 222.18 | 226.09 | 220.29 | 223.35 | 3,781,671 | +1.17(+0.52%) |
Nov 07, 2022 | 221.59 | 222.69 | 216.41 | 222.18 | 3,502,324 | +0.74(+0.33%) |
Nov 04, 2022 | 217.72 | 223.27 | 217.31 | 221.44 | 5,117,706 | +8.35(+3.92%) |
Nov 03, 2022 | 205.59 | 215.55 | 205.59 | 213.09 | 3,673,453 | +4.59(+2.20%) |
Nov 02, 2022 | 211.48 | 215.46 | 207.91 | 208.51 | 3,241,768 | -3.85(-1.81%) |
Nov 01, 2022 | 212.48 | 213.30 | 210.62 | 212.35 | 2,794,204 | +1.98(+0.94%) |
Oct 31, 2022 | 209.28 | 212.71 | 208.96 | 210.37 | 3,895,196 | -2.80(-1.31%) |
Oct 28, 2022 | 206.52 | 213.33 | 205.27 | 213.17 | 5,310,462 | +7.00(+3.39%) |
Oct 27, 2022 | 204.24 | 211.02 | 201.54 | 206.17 | 8,099,304 | +14.75(+7.71%) |
Oct 26, 2022 | 192.72 | 193.97 | 189.10 | 191.42 | 3,649,187 | +2.06(+1.09%) |
Oct 25, 2022 | 184.94 | 190.17 | 183.61 | 189.36 | 2,617,872 | +3.44(+1.85%) |
Oct 24, 2022 | 183.34 | 186.74 | 183.15 | 185.92 | 3,004,037 | +1.05(+0.57%) |
Oct 21, 2022 | 174.68 | 185.06 | 174.17 | 184.87 | 3,584,645 | +10.57(+6.07%) |
Oct 20, 2022 | 178.16 | 179.32 | 174.22 | 174.30 | 3,059,243 | -3.74(-2.10%) |
Oct 19, 2022 | 176.61 | 179.28 | 175.71 | 178.03 | 2,163,545 | +0.83(+0.47%) |
Oct 18, 2022 | 178.51 | 179.11 | 174.65 | 177.20 | 2,767,605 | +2.66(+1.52%) |
Oct 17, 2022 | 176.00 | 177.94 | 173.00 | 174.55 | 3,045,388 | +2.52(+1.46%) |
Oct 14, 2022 | 177.40 | 177.96 | 171.39 | 172.03 | 2,932,135 | -4.78(-2.70%) |
Oct 13, 2022 | 167.74 | 178.55 | 166.73 | 176.81 | 3,879,645 | +3.51(+2.03%) |
Oct 12, 2022 | 173.27 | 174.86 | 172.60 | 173.29 | 2,341,439 | -0.24(-0.14%) |
Oct 11, 2022 | 170.71 | 176.75 | 170.56 | 173.53 | 2,633,500 | +1.04(+0.60%) |
Oct 10, 2022 | 173.59 | 174.90 | 169.98 | 172.49 | 2,728,302 | +1.08(+0.63%) |
Oct 07, 2022 | 170.61 | 172.77 | 169.08 | 171.41 | 2,858,076 | -1.22(-0.70%) |
Oct 06, 2022 | 171.28 | 174.72 | 170.77 | 172.63 | 2,501,625 | +0.41(+0.24%) |
Oct 05, 2022 | 171.02 | 174.03 | 170.58 | 172.21 | 3,177,358 | -1.21(-0.70%) |
Oct 04, 2022 | 168.27 | 173.96 | 168.19 | 173.42 | 4,150,280 | +8.11(+4.91%) |
Oct 03, 2022 | 161.64 | 167.37 | 160.31 | 165.31 | 3,567,861 | +6.90(+4.36%) |
Sep 30, 2022 | 160.15 | 161.98 | 158.22 | 158.41 | 3,069,386 | -1.76(-1.10%) |
Sep 29, 2022 | 159.97 | 160.83 | 157.88 | 160.16 | 3,644,145 | -1.79(-1.11%) |
Sep 28, 2022 | 158.81 | 162.65 | 157.88 | 161.96 | 3,827,047 | +5.14(+3.28%) |
Sep 27, 2022 | 158.77 | 158.88 | 155.05 | 156.82 | 2,852,069 | -0.17(-0.11%) |
Sep 26, 2022 | 158.33 | 160.11 | 156.61 | 157.00 | 3,328,272 | -1.56(-0.99%) |
Sep 23, 2022 | 162.83 | 163.58 | 156.14 | 158.56 | 4,192,201 | -6.09(-3.70%) |
Sep 22, 2022 | 166.73 | 168.58 | 164.40 | 164.65 | 2,598,024 | -1.35(-0.81%) |
Sep 21, 2022 | 173.08 | 174.25 | 165.94 | 166.00 | 4,207,223 | -5.83(-3.39%) |
Sep 20, 2022 | 174.34 | 174.47 | 170.21 | 171.84 | 2,602,256 | -3.98(-2.26%) |
Sep 19, 2022 | 171.12 | 176.41 | 170.69 | 175.81 | 3,028,484 | +2.55(+1.47%) |
Sep 16, 2022 | 173.78 | 174.10 | 171.62 | 173.26 | 5,273,196 | -2.92(-1.66%) |
Sep 15, 2022 | 178.28 | 180.09 | 175.40 | 176.18 | 2,002,148 | -2.09(-1.17%) |
Sep 14, 2022 | 177.56 | 178.74 | 175.58 | 178.26 | 2,377,490 | +0.33(+0.18%) |
Sep 13, 2022 | 181.35 | 183.48 | 177.15 | 177.94 | 2,286,669 | -7.81(-4.20%) |
Sep 12, 2022 | 184.25 | 186.04 | 184.02 | 185.75 | 2,006,561 | +2.81(+1.54%) |
Sep 09, 2022 | 181.06 | 183.20 | 180.74 | 182.94 | 2,361,508 | +6.12(+3.46%) |
Sep 08, 2022 | 173.47 | 176.94 | 171.92 | 176.82 | 2,326,562 | +2.21(+1.27%) |
Sep 07, 2022 | 172.92 | 175.55 | 172.03 | 174.60 | 2,244,560 | +0.19(+0.11%) |
Sep 06, 2022 | 176.57 | 177.31 | 173.38 | 174.41 | 2,218,255 | -0.16(-0.09%) |
Sep 02, 2022 | 178.46 | 179.32 | 173.63 | 174.58 | 2,263,760 | -1.56(-0.88%) |