Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 210.96 | 229.98 | 209.97 | 229.87 | 3,494,713 | +20.33(+9.70%) |
Nov 29, 2022 | 212.02 | 213.00 | 208.87 | 209.54 | 1,288,873 | -1.66(-0.78%) |
Nov 28, 2022 | 210.53 | 214.03 | 208.13 | 211.20 | 1,614,214 | -2.63(-1.23%) |
Nov 25, 2022 | 214.51 | 215.50 | 211.27 | 213.83 | 1,107,100 | -2.62(-1.21%) |
Nov 23, 2022 | 216.74 | 218.83 | 215.04 | 216.46 | 848,986 | +0.41(+0.19%) |
Nov 22, 2022 | 214.21 | 216.20 | 208.97 | 216.05 | 1,804,283 | +3.28(+1.54%) |
Nov 21, 2022 | 222.03 | 223.16 | 212.46 | 212.77 | 2,749,799 | -14.13(-6.23%) |
Nov 18, 2022 | 226.00 | 228.93 | 223.92 | 226.91 | 2,531,464 | +5.15(+2.32%) |
Nov 17, 2022 | 211.16 | 221.86 | 210.31 | 221.75 | 1,996,550 | +5.10(+2.36%) |
Nov 16, 2022 | 221.97 | 223.69 | 216.41 | 216.65 | 1,550,908 | -3.96(-1.79%) |
Nov 15, 2022 | 222.01 | 223.79 | 218.92 | 220.61 | 2,069,624 | +6.13(+2.86%) |
Nov 14, 2022 | 219.44 | 221.19 | 214.41 | 214.47 | 1,882,519 | -7.34(-3.31%) |
Nov 11, 2022 | 216.05 | 225.81 | 215.47 | 221.81 | 3,618,479 | +9.07(+4.26%) |
Nov 10, 2022 | 206.70 | 213.18 | 205.43 | 212.75 | 1,815,456 | +13.69(+6.87%) |
Nov 09, 2022 | 201.19 | 202.69 | 198.27 | 199.06 | 1,909,353 | -2.99(-1.48%) |
Nov 08, 2022 | 202.73 | 206.89 | 199.94 | 202.05 | 2,179,130 | +1.83(+0.91%) |
Nov 07, 2022 | 203.54 | 204.36 | 197.16 | 200.23 | 2,803,971 | -4.39(-2.15%) |
Nov 04, 2022 | 205.79 | 211.54 | 199.13 | 204.62 | 6,342,650 | +16.28(+8.64%) |
Nov 03, 2022 | 182.71 | 190.13 | 181.24 | 188.34 | 3,567,409 | +3.71(+2.01%) |
Nov 02, 2022 | 186.19 | 191.95 | 182.58 | 184.63 | 7,886,781 | -16.33(-8.13%) |
Nov 01, 2022 | 200.13 | 203.91 | 197.80 | 200.96 | 3,130,597 | +6.09(+3.13%) |
Oct 31, 2022 | 198.63 | 198.74 | 193.00 | 194.86 | 2,712,709 | -5.78(-2.88%) |
Oct 28, 2022 | 197.87 | 201.97 | 197.10 | 200.65 | 2,109,856 | +1.95(+0.98%) |
Oct 27, 2022 | 200.52 | 201.77 | 198.03 | 198.69 | 1,272,904 | -1.53(-0.76%) |
Oct 26, 2022 | 196.79 | 203.50 | 195.49 | 200.22 | 1,535,315 | +0.86(+0.43%) |
Oct 25, 2022 | 193.06 | 199.51 | 191.68 | 199.36 | 2,125,186 | +8.10(+4.23%) |
Oct 24, 2022 | 196.13 | 196.72 | 188.05 | 191.27 | 3,128,805 | -4.87(-2.48%) |
Oct 21, 2022 | 195.46 | 197.49 | 191.43 | 196.13 | 2,659,056 | +0.83(+0.42%) |
Oct 20, 2022 | 200.51 | 204.19 | 195.09 | 195.31 | 2,955,010 | -6.16(-3.06%) |
Oct 19, 2022 | 208.43 | 208.48 | 200.81 | 201.47 | 1,944,742 | -7.73(-3.69%) |
Oct 18, 2022 | 212.93 | 214.12 | 207.34 | 209.20 | 2,147,327 | +2.20(+1.06%) |
Oct 17, 2022 | 205.84 | 208.98 | 205.01 | 207.00 | 1,317,956 | +3.57(+1.75%) |
Oct 14, 2022 | 209.75 | 211.06 | 202.93 | 203.43 | 1,440,992 | -3.84(-1.85%) |
Oct 13, 2022 | 203.20 | 209.60 | 200.40 | 207.27 | 1,917,614 | -1.79(-0.86%) |
Oct 12, 2022 | 210.00 | 210.21 | 205.87 | 209.06 | 1,854,415 | +1.02(+0.49%) |
Oct 11, 2022 | 209.61 | 212.58 | 204.75 | 208.04 | 1,595,089 | -2.77(-1.31%) |
Oct 10, 2022 | 213.64 | 214.06 | 208.18 | 210.81 | 956,868 | -2.79(-1.31%) |
Oct 07, 2022 | 219.73 | 220.27 | 212.66 | 213.60 | 1,427,485 | -9.07(-4.07%) |
Oct 06, 2022 | 219.23 | 225.10 | 219.22 | 222.67 | 1,975,230 | +2.78(+1.26%) |
Oct 05, 2022 | 217.80 | 220.74 | 214.81 | 219.89 | 1,259,875 | -0.99(-0.45%) |
Oct 04, 2022 | 217.33 | 221.07 | 217.26 | 220.88 | 1,621,579 | +7.94(+3.73%) |
Oct 03, 2022 | 211.74 | 214.92 | 207.10 | 212.94 | 2,169,844 | +3.10(+1.48%) |
Sep 30, 2022 | 211.74 | 214.90 | 209.79 | 209.84 | 1,742,698 | -3.35(-1.57%) |
Sep 29, 2022 | 218.97 | 220.27 | 210.43 | 213.19 | 1,891,085 | -8.54(-3.85%) |
Sep 28, 2022 | 219.83 | 222.51 | 217.96 | 221.74 | 1,623,172 | +2.00(+0.91%) |
Sep 27, 2022 | 228.92 | 229.53 | 217.45 | 219.73 | 2,212,418 | -6.20(-2.74%) |
Sep 26, 2022 | 221.47 | 227.76 | 219.20 | 225.93 | 1,677,957 | +3.34(+1.50%) |
Sep 23, 2022 | 225.48 | 226.86 | 219.23 | 222.59 | 1,434,682 | -5.72(-2.51%) |
Sep 22, 2022 | 230.02 | 230.97 | 226.46 | 228.32 | 1,142,031 | -2.87(-1.24%) |
Sep 21, 2022 | 238.67 | 240.48 | 231.18 | 231.18 | 1,317,017 | -1.59(-0.68%) |
Sep 20, 2022 | 232.31 | 234.66 | 230.79 | 232.78 | 1,189,661 | -2.10(-0.89%) |
Sep 19, 2022 | 229.66 | 234.89 | 229.37 | 234.88 | 1,065,993 | +2.22(+0.95%) |
Sep 16, 2022 | 235.03 | 235.70 | 230.96 | 232.66 | 1,745,737 | -5.25(-2.21%) |
Sep 15, 2022 | 237.01 | 242.10 | 236.54 | 237.91 | 1,320,626 | -1.32(-0.55%) |
Sep 14, 2022 | 238.76 | 241.00 | 235.87 | 239.23 | 1,067,499 | +0.85(+0.36%) |
Sep 13, 2022 | 241.04 | 243.65 | 238.04 | 238.38 | 1,262,508 | -9.88(-3.98%) |
Sep 12, 2022 | 246.85 | 252.97 | 246.52 | 248.25 | 1,384,262 | +2.45(+1.00%) |
Sep 09, 2022 | 243.04 | 246.91 | 242.96 | 245.80 | 1,624,405 | +4.82(+2.00%) |
Sep 08, 2022 | 238.40 | 242.70 | 236.57 | 240.98 | 1,615,118 | -0.05(-0.02%) |
Sep 07, 2022 | 240.14 | 242.85 | 237.08 | 241.03 | 1,831,536 | +1.79(+0.75%) |
Sep 06, 2022 | 242.32 | 244.11 | 238.01 | 239.24 | 1,481,328 | -2.11(-0.87%) |
Sep 02, 2022 | 248.19 | 248.61 | 239.92 | 241.35 | 1,057,308 | -2.78(-1.14%) |