Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 197.30 | 199.91 | 197.68 | 199.91 | 0 | +2.61(+1.32%) |
Nov 29, 2022 | 193.87 | 198.00 | 193.81 | 197.30 | 0 | +3.43(+1.77%) |
Nov 28, 2022 | 195.02 | 194.83 | 191.22 | 193.87 | 0 | -1.15(-0.59%) |
Nov 25, 2022 | 195.55 | 197.12 | 194.60 | 195.02 | 0 | -0.53(-0.27%) |
Nov 23, 2022 | 195.55 | 195.55 | 195.55 | 195.55 | 0 | -1.34(-0.68%) |
Nov 22, 2022 | 194.59 | 197.56 | 194.83 | 196.89 | 0 | +2.30(+1.18%) |
Nov 21, 2022 | 194.95 | 196.17 | 192.75 | 194.59 | 0 | -0.36(-0.18%) |
Nov 18, 2022 | 194.80 | 197.17 | 194.30 | 194.95 | 0 | +0.15(+0.08%) |
Nov 17, 2022 | 198.78 | 198.07 | 194.21 | 194.80 | 0 | -3.81(-1.92%) |
Nov 16, 2022 | 199.31 | 201.65 | 198.18 | 198.61 | 0 | -0.70(-0.35%) |
Nov 15, 2022 | 199.08 | 200.20 | 196.68 | 199.31 | 0 | +0.23(+0.12%) |
Nov 14, 2022 | 200.23 | 200.36 | 196.73 | 199.08 | 0 | -1.15(-0.57%) |
Nov 11, 2022 | 199.00 | 201.65 | 199.67 | 200.23 | 0 | +0.72(+0.36%) |
Nov 10, 2022 | 197.17 | 199.64 | 195.57 | 199.51 | 0 | +1.81(+0.92%) |
Nov 09, 2022 | 197.34 | 198.95 | 195.75 | 197.70 | 0 | -0.15(-0.08%) |
Nov 08, 2022 | 197.26 | 198.63 | 196.23 | 197.85 | 0 | -0.01(-0.01%) |
Nov 07, 2022 | 198.58 | 198.48 | 195.57 | 197.86 | 0 | -1.14(-0.57%) |
Nov 04, 2022 | 194.34 | 200.31 | 194.35 | 199.00 | 0 | +4.66(+2.40%) |
Nov 03, 2022 | 195.79 | 197.61 | 191.24 | 194.34 | 0 | -1.45(-0.74%) |
Nov 02, 2022 | 191.00 | 195.80 | 192.50 | 195.79 | 0 | +4.79(+2.51%) |
Nov 01, 2022 | 188.71 | 192.30 | 189.80 | 191.00 | 0 | +2.29(+1.21%) |
Oct 31, 2022 | 184.33 | 188.71 | 184.26 | 188.71 | 0 | +4.38(+2.38%) |
Oct 28, 2022 | 189.23 | 189.02 | 183.49 | 184.33 | 0 | -4.90(-2.59%) |
Oct 27, 2022 | 190.82 | 192.07 | 189.07 | 189.23 | 0 | -1.59(-0.83%) |
Oct 26, 2022 | 194.23 | 194.26 | 190.76 | 190.82 | 0 | -3.41(-1.76%) |
Oct 25, 2022 | 195.27 | 196.11 | 193.17 | 194.23 | 0 | -1.04(-0.53%) |
Oct 24, 2022 | 197.31 | 198.60 | 194.84 | 195.27 | 0 | -2.04(-1.03%) |
Oct 21, 2022 | 196.91 | 198.30 | 194.72 | 197.31 | 0 | +0.40(+0.20%) |
Oct 20, 2022 | 198.42 | 199.30 | 196.04 | 196.91 | 0 | -1.51(-0.76%) |
Oct 19, 2022 | 201.16 | 201.30 | 197.68 | 198.42 | 0 | -2.74(-1.36%) |
Oct 18, 2022 | 202.52 | 202.88 | 200.77 | 201.16 | 0 | -1.36(-0.67%) |
Oct 17, 2022 | 203.68 | 205.23 | 202.37 | 202.52 | 0 | -1.16(-0.57%) |
Oct 14, 2022 | 206.16 | 207.32 | 203.32 | 203.68 | 0 | -2.48(-1.20%) |
Oct 13, 2022 | 207.24 | 206.87 | 203.06 | 206.16 | 0 | -1.05(-0.51%) |
Oct 12, 2022 | 212.16 | 212.85 | 206.96 | 207.21 | 0 | -4.87(-2.30%) |
Oct 11, 2022 | 211.34 | 212.82 | 209.58 | 212.08 | 0 | +2.07(+0.99%) |
Oct 10, 2022 | 210.63 | 212.59 | 209.32 | 210.01 | 0 | -0.61(-0.29%) |
Oct 07, 2022 | 208.78 | 210.73 | 207.34 | 210.62 | 0 | +1.84(+0.88%) |
Oct 06, 2022 | 209.38 | 211.09 | 207.75 | 208.78 | 0 | -0.60(-0.29%) |
Oct 05, 2022 | 208.95 | 210.71 | 208.08 | 209.38 | 0 | +0.43(+0.21%) |
Oct 04, 2022 | 204.00 | 209.56 | 204.60 | 208.95 | 0 | +4.95(+2.43%) |
Oct 03, 2022 | 207.58 | 208.26 | 203.15 | 204.00 | 0 | -3.58(-1.72%) |
Sep 30, 2022 | 208.82 | 209.86 | 206.74 | 207.58 | 0 | -1.24(-0.59%) |
Sep 29, 2022 | 210.18 | 210.69 | 208.15 | 208.82 | 0 | -1.36(-0.65%) |
Sep 28, 2022 | 208.21 | 210.73 | 205.60 | 210.18 | 0 | +1.97(+0.95%) |
Sep 27, 2022 | 207.65 | 211.58 | 207.75 | 208.21 | 0 | +0.56(+0.27%) |
Sep 26, 2022 | 208.30 | 213.45 | 207.44 | 207.65 | 0 | -0.65(-0.31%) |
Sep 23, 2022 | 213.31 | 212.01 | 206.80 | 208.30 | 0 | -5.01(-2.35%) |
Sep 22, 2022 | 212.42 | 213.55 | 210.99 | 213.31 | 0 | +0.89(+0.42%) |
Sep 21, 2022 | 212.28 | 213.64 | 211.09 | 212.42 | 0 | +0.14(+0.07%) |
Sep 20, 2022 | 210.51 | 213.08 | 210.23 | 212.28 | 0 | +1.77(+0.84%) |
Sep 19, 2022 | 210.45 | 211.09 | 207.26 | 210.51 | 0 | +0.06(+0.03%) |
Sep 16, 2022 | 213.92 | 212.75 | 209.52 | 210.45 | 0 | -3.47(-1.62%) |
Sep 15, 2022 | 212.63 | 214.38 | 212.26 | 213.92 | 0 | +1.29(+0.61%) |
Sep 14, 2022 | 214.94 | 216.19 | 212.07 | 212.63 | 0 | -2.63(-1.22%) |
Sep 13, 2022 | 218.26 | 219.09 | 213.94 | 215.26 | 0 | -3.33(-1.52%) |
Sep 12, 2022 | 218.59 | 219.81 | 217.40 | 218.59 | 0 | -0.32(-0.15%) |
Sep 09, 2022 | 215.19 | 219.46 | 215.67 | 218.91 | 0 | +3.54(+1.64%) |
Sep 08, 2022 | 215.59 | 217.85 | 214.74 | 215.37 | 0 | -0.40(-0.19%) |
Sep 07, 2022 | 218.75 | 219.78 | 215.60 | 215.77 | 0 | -2.98(-1.36%) |
Sep 06, 2022 | 219.48 | 220.49 | 217.93 | 218.75 | 0 | -0.73(-0.33%) |
Sep 02, 2022 | 219.48 | 219.48 | 219.48 | 219.48 | 0 | -1.88(-0.85%) |