Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 235.16 | 243.11 | 233.72 | 242.78 | 2,495,027 | +8.10(+3.45%) |
Nov 29, 2022 | 230.49 | 234.77 | 229.37 | 234.67 | 1,942,126 | +3.58(+1.55%) |
Nov 28, 2022 | 231.14 | 233.05 | 229.80 | 231.09 | 1,756,023 | -0.70(-0.30%) |
Nov 25, 2022 | 231.58 | 232.50 | 230.27 | 231.79 | 385,140 | +0.70(+0.30%) |
Nov 23, 2022 | 228.99 | 231.26 | 228.67 | 231.09 | 1,010,380 | +1.68(+0.73%) |
Nov 22, 2022 | 227.89 | 229.64 | 225.23 | 229.41 | 1,439,570 | +0.90(+0.39%) |
Nov 21, 2022 | 219.67 | 231.12 | 219.67 | 228.51 | 2,501,571 | +8.86(+4.03%) |
Nov 18, 2022 | 214.73 | 220.34 | 214.00 | 219.65 | 1,443,025 | +5.53(+2.58%) |
Nov 17, 2022 | 214.21 | 216.53 | 213.06 | 214.12 | 1,236,685 | -2.11(-0.98%) |
Nov 16, 2022 | 217.86 | 219.29 | 215.51 | 216.23 | 1,498,170 | -0.28(-0.13%) |
Nov 15, 2022 | 220.27 | 220.27 | 215.30 | 216.51 | 2,082,214 | -1.74(-0.80%) |
Nov 14, 2022 | 222.78 | 223.35 | 218.24 | 218.26 | 1,981,262 | -3.42(-1.54%) |
Nov 11, 2022 | 224.35 | 224.35 | 218.54 | 221.68 | 1,841,131 | -1.57(-0.70%) |
Nov 10, 2022 | 215.58 | 224.08 | 214.02 | 223.24 | 4,119,187 | +10.70(+5.03%) |
Nov 09, 2022 | 214.23 | 215.36 | 211.97 | 212.54 | 2,147,990 | -1.17(-0.55%) |
Nov 08, 2022 | 215.04 | 216.25 | 212.07 | 213.71 | 2,977,971 | -1.41(-0.66%) |
Nov 07, 2022 | 215.03 | 216.33 | 213.27 | 215.12 | 1,984,934 | +0.10(+0.05%) |
Nov 04, 2022 | 218.17 | 218.17 | 212.44 | 215.03 | 2,447,044 | -0.16(-0.07%) |
Nov 03, 2022 | 220.04 | 220.18 | 215.16 | 215.18 | 2,359,670 | -6.82(-3.07%) |
Nov 02, 2022 | 227.65 | 221.96 | 222.00 | 2,099,811 | -5.72(-2.51%) | |
Nov 01, 2022 | 230.72 | 231.34 | 226.76 | 227.72 | 2,244,459 | -2.03(-0.89%) |
Oct 31, 2022 | 228.47 | 231.05 | 228.17 | 229.76 | 1,349,431 | +0.69(+0.30%) |
Oct 28, 2022 | 226.08 | 229.44 | 226.08 | 229.07 | 1,287,845 | +3.98(+1.77%) |
Oct 27, 2022 | 227.60 | 227.60 | 224.01 | 225.08 | 926,243 | -1.66(-0.73%) |
Oct 26, 2022 | 221.22 | 227.46 | 219.85 | 226.75 | 1,895,762 | +6.99(+3.18%) |
Oct 25, 2022 | 219.44 | 220.48 | 218.38 | 219.76 | 2,032,745 | +0.48(+0.22%) |
Oct 24, 2022 | 219.75 | 221.28 | 218.29 | 219.28 | 1,680,587 | +1.57(+0.72%) |
Oct 21, 2022 | 217.00 | 218.49 | 214.78 | 217.71 | 1,775,585 | +0.99(+0.46%) |
Oct 20, 2022 | 219.81 | 220.48 | 216.37 | 216.72 | 902,641 | -2.81(-1.28%) |
Oct 19, 2022 | 222.85 | 223.77 | 218.00 | 219.53 | 1,346,357 | -5.02(-2.24%) |
Oct 18, 2022 | 228.53 | 229.90 | 224.21 | 224.56 | 1,520,318 | +1.57(+0.70%) |
Oct 17, 2022 | 220.40 | 224.12 | 219.46 | 222.99 | 1,017,351 | +4.21(+1.92%) |
Oct 14, 2022 | 222.12 | 223.69 | 217.70 | 218.78 | 916,851 | -1.78(-0.81%) |
Oct 13, 2022 | 211.51 | 221.39 | 210.22 | 220.57 | 980,825 | +5.59(+2.60%) |
Oct 12, 2022 | 216.99 | 218.35 | 214.88 | 214.98 | 766,183 | -1.81(-0.84%) |
Oct 11, 2022 | 214.29 | 218.55 | 211.95 | 216.79 | 960,494 | +2.77(+1.29%) |
Oct 10, 2022 | 218.49 | 218.98 | 213.82 | 214.02 | 1,129,359 | -2.78(-1.28%) |
Oct 07, 2022 | 220.96 | 221.56 | 215.80 | 216.81 | 1,475,666 | -5.58(-2.51%) |
Oct 06, 2022 | 229.16 | 229.42 | 222.17 | 222.39 | 1,228,481 | -8.21(-3.56%) |
Oct 05, 2022 | 228.86 | 232.03 | 227.50 | 230.59 | 850,753 | -0.14(-0.06%) |
Oct 04, 2022 | 225.27 | 230.97 | 224.57 | 230.73 | 1,110,307 | +6.03(+2.68%) |
Oct 03, 2022 | 219.17 | 225.85 | 216.94 | 224.70 | 1,048,480 | +7.74(+3.57%) |
Sep 30, 2022 | 221.15 | 222.61 | 216.75 | 216.96 | 1,663,555 | -3.20(-1.45%) |
Sep 29, 2022 | 223.58 | 223.94 | 218.70 | 220.17 | 1,439,399 | -4.14(-1.85%) |
Sep 28, 2022 | 223.15 | 225.91 | 221.69 | 224.31 | 1,216,287 | +1.98(+0.89%) |
Sep 27, 2022 | 227.25 | 228.64 | 221.26 | 222.33 | 1,133,150 | -3.21(-1.42%) |
Sep 26, 2022 | 226.71 | 228.27 | 224.14 | 225.54 | 1,079,045 | -2.22(-0.97%) |
Sep 23, 2022 | 229.56 | 231.08 | 224.55 | 227.76 | 1,479,005 | -3.18(-1.38%) |
Sep 22, 2022 | 231.25 | 232.64 | 229.57 | 230.94 | 1,006,325 | -0.80(-0.34%) |
Sep 21, 2022 | 237.78 | 239.70 | 231.58 | 231.74 | 1,108,299 | -5.94(-2.50%) |
Sep 20, 2022 | 243.54 | 243.75 | 235.00 | 237.68 | 1,470,262 | -6.96(-2.85%) |
Sep 19, 2022 | 245.96 | 245.96 | 242.07 | 244.65 | 1,768,399 | -2.98(-1.20%) |
Sep 16, 2022 | 249.10 | 249.40 | 246.69 | 247.62 | 1,351,414 | -2.32(-0.93%) |
Sep 15, 2022 | 252.13 | 253.19 | 249.65 | 249.94 | 652,310 | -2.19(-0.87%) |
Sep 14, 2022 | 250.91 | 255.10 | 249.96 | 252.13 | 1,121,605 | +2.11(+0.85%) |
Sep 13, 2022 | 254.75 | 255.95 | 249.71 | 250.02 | 1,037,626 | -7.25(-2.82%) |
Sep 12, 2022 | 256.30 | 259.28 | 255.72 | 257.27 | 935,653 | +1.34(+0.53%) |
Sep 09, 2022 | 253.15 | 256.97 | 252.75 | 255.93 | 970,849 | +2.29(+0.90%) |
Sep 08, 2022 | 250.72 | 253.84 | 249.67 | 253.64 | 1,339,159 | +2.34(+0.93%) |
Sep 07, 2022 | 245.55 | 251.90 | 245.32 | 251.30 | 1,380,193 | +6.69(+2.74%) |
Sep 06, 2022 | 246.06 | 246.06 | 243.35 | 244.61 | 888,496 | -0.75(-0.30%) |
Sep 02, 2022 | 248.93 | 249.20 | 244.34 | 245.36 | 960,622 | -2.34(-0.94%) |