Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 227.99 | 233.43 | 226.11 | 233.43 | 320,436 | +5.65(+2.48%) |
Nov 29, 2022 | 225.73 | 228.06 | 225.20 | 227.78 | 177,510 | +4.00(+1.79%) |
Nov 28, 2022 | 226.51 | 227.34 | 223.29 | 223.78 | 213,585 | -4.68(-2.05%) |
Nov 25, 2022 | 228.08 | 229.43 | 228.08 | 228.46 | 81,673 | +0.58(+0.25%) |
Nov 23, 2022 | 227.25 | 228.47 | 226.41 | 227.88 | 285,626 | +1.28(+0.56%) |
Nov 22, 2022 | 226.55 | 228.21 | 225.63 | 226.60 | 271,025 | +0.82(+0.36%) |
Nov 21, 2022 | 224.36 | 226.04 | 224.24 | 225.78 | 207,403 | +0.40(+0.18%) |
Nov 18, 2022 | 225.22 | 226.41 | 223.41 | 225.38 | 195,894 | +2.06(+0.92%) |
Nov 17, 2022 | 222.06 | 223.40 | 219.41 | 223.32 | 167,464 | -2.24(-0.99%) |
Nov 16, 2022 | 228.68 | 228.79 | 224.74 | 225.56 | 242,054 | -4.79(-2.08%) |
Nov 15, 2022 | 232.47 | 232.77 | 227.51 | 230.35 | 106,361 | +1.54(+0.67%) |
Nov 14, 2022 | 228.21 | 232.76 | 228.21 | 228.81 | 135,398 | -0.58(-0.25%) |
Nov 11, 2022 | 226.64 | 230.61 | 225.92 | 229.39 | 293,089 | +5.09(+2.27%) |
Nov 10, 2022 | 219.30 | 224.56 | 219.30 | 224.30 | 268,400 | +12.57(+5.94%) |
Nov 09, 2022 | 214.08 | 216.00 | 211.44 | 211.73 | 177,976 | -4.01(-1.86%) |
Nov 08, 2022 | 214.86 | 217.07 | 213.22 | 215.74 | 298,232 | +1.63(+0.76%) |
Nov 07, 2022 | 212.07 | 214.54 | 211.60 | 214.11 | 71,789 | +2.72(+1.29%) |
Nov 04, 2022 | 209.45 | 211.85 | 208.33 | 211.39 | 115,937 | +3.57(+1.72%) |
Nov 03, 2022 | 204.56 | 209.94 | 203.30 | 207.82 | 240,683 | +0.50(+0.24%) |
Nov 02, 2022 | 212.33 | 207.24 | 207.32 | 312,770 | -6.19(-2.90%) | |
Nov 01, 2022 | 215.14 | 215.58 | 211.64 | 213.51 | 277,031 | +1.03(+0.48%) |
Oct 31, 2022 | 212.01 | 214.64 | 210.48 | 212.48 | 146,201 | -0.36(-0.17%) |
Oct 28, 2022 | 210.47 | 213.00 | 208.31 | 212.84 | 212,543 | +2.59(+1.23%) |
Oct 27, 2022 | 213.11 | 214.41 | 209.93 | 210.25 | 161,361 | -1.03(-0.49%) |
Oct 26, 2022 | 210.92 | 213.83 | 209.23 | 211.28 | 291,357 | +1.40(+0.67%) |
Oct 25, 2022 | 208.00 | 210.79 | 207.96 | 209.88 | 85,643 | +2.83(+1.37%) |
Oct 24, 2022 | 205.03 | 207.88 | 204.30 | 207.05 | 253,902 | +3.56(+1.75%) |
Oct 21, 2022 | 199.73 | 203.93 | 198.85 | 203.49 | 349,880 | +3.94(+1.97%) |
Oct 20, 2022 | 203.39 | 205.19 | 199.09 | 199.55 | 201,136 | -6.18(-3.00%) |
Oct 19, 2022 | 208.10 | 208.24 | 204.28 | 205.73 | 138,062 | -2.23(-1.07%) |
Oct 18, 2022 | 209.46 | 210.53 | 205.35 | 207.96 | 96,455 | +3.24(+1.58%) |
Oct 17, 2022 | 204.14 | 206.11 | 203.18 | 204.72 | 122,373 | +4.34(+2.17%) |
Oct 14, 2022 | 204.94 | 205.48 | 200.08 | 200.38 | 162,418 | -2.24(-1.11%) |
Oct 13, 2022 | 195.00 | 203.99 | 192.71 | 202.62 | 158,766 | +3.30(+1.66%) |
Oct 12, 2022 | 197.80 | 201.09 | 196.86 | 199.32 | 144,040 | +1.49(+0.75%) |
Oct 11, 2022 | 198.93 | 200.62 | 196.46 | 197.83 | 264,867 | -1.98(-0.99%) |
Oct 10, 2022 | 201.28 | 202.25 | 198.66 | 199.81 | 152,708 | -0.21(-0.10%) |
Oct 07, 2022 | 203.19 | 203.47 | 198.80 | 200.02 | 235,771 | -6.02(-2.92%) |
Oct 06, 2022 | 206.32 | 208.60 | 205.54 | 206.04 | 283,019 | -1.31(-0.63%) |
Oct 05, 2022 | 206.82 | 208.82 | 205.50 | 207.35 | 150,570 | -2.03(-0.97%) |
Oct 04, 2022 | 204.65 | 209.50 | 204.65 | 209.38 | 393,093 | +8.13(+4.04%) |
Oct 03, 2022 | 197.43 | 202.82 | 196.91 | 201.25 | 191,522 | +4.69(+2.39%) |
Sep 30, 2022 | 199.80 | 201.21 | 196.54 | 196.56 | 220,660 | -4.02(-2.00%) |
Sep 29, 2022 | 202.80 | 202.80 | 198.43 | 200.58 | 155,167 | -3.58(-1.75%) |
Sep 28, 2022 | 199.78 | 205.25 | 199.22 | 204.16 | 304,081 | +4.58(+2.29%) |
Sep 27, 2022 | 199.49 | 201.87 | 197.34 | 199.58 | 554,319 | +1.44(+0.73%) |
Sep 26, 2022 | 199.94 | 201.83 | 197.11 | 198.14 | 175,165 | -3.70(-1.83%) |
Sep 23, 2022 | 203.51 | 203.57 | 199.34 | 201.84 | 450,116 | -4.81(-2.33%) |
Sep 22, 2022 | 211.87 | 211.87 | 206.08 | 206.65 | 367,359 | -5.60(-2.64%) |
Sep 21, 2022 | 216.00 | 218.48 | 212.20 | 212.25 | 225,798 | -3.15(-1.46%) |
Sep 20, 2022 | 217.18 | 217.92 | 213.53 | 215.40 | 82,877 | -3.97(-1.81%) |
Sep 19, 2022 | 213.75 | 219.86 | 213.75 | 219.37 | 142,880 | +3.73(+1.73%) |
Sep 16, 2022 | 215.32 | 217.03 | 213.41 | 215.64 | 453,967 | -9.67(-4.29%) |
Sep 15, 2022 | 228.73 | 230.12 | 224.78 | 225.31 | 137,200 | -2.74(-1.20%) |
Sep 14, 2022 | 227.97 | 228.42 | 223.56 | 228.05 | 523,829 | -1.19(-0.52%) |
Sep 13, 2022 | 231.77 | 234.04 | 228.28 | 229.24 | 208,745 | -8.83(-3.71%) |
Sep 12, 2022 | 237.07 | 238.93 | 236.82 | 238.07 | 235,678 | +2.64(+1.12%) |
Sep 09, 2022 | 233.06 | 235.84 | 233.06 | 235.43 | 578,938 | +4.22(+1.83%) |
Sep 08, 2022 | 229.73 | 231.36 | 227.88 | 231.21 | 190,735 | +0.51(+0.22%) |
Sep 07, 2022 | 227.11 | 231.47 | 226.20 | 230.70 | 313,685 | +2.48(+1.09%) |
Sep 06, 2022 | 228.27 | 229.39 | 225.56 | 228.22 | 157,542 | +0.48(+0.21%) |
Sep 02, 2022 | 232.77 | 232.77 | 226.49 | 227.74 | 262,166 | -1.80(-0.78%) |