Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 220.99 | 229.82 | 220.36 | 229.82 | 2,323,245 | +9.03(+4.09%) |
Nov 29, 2022 | 222.55 | 222.62 | 219.81 | 220.79 | 1,887,947 | -1.44(-0.65%) |
Nov 28, 2022 | 223.96 | 225.27 | 221.59 | 222.23 | 2,761,040 | -3.58(-1.58%) |
Nov 25, 2022 | 225.58 | 226.25 | 225.11 | 225.81 | 1,119,041 | -0.56(-0.25%) |
Nov 23, 2022 | 224.19 | 226.88 | 224.19 | 226.37 | 1,873,004 | +2.15(+0.96%) |
Nov 22, 2022 | 221.95 | 224.34 | 220.57 | 224.22 | 2,061,150 | +3.12(+1.41%) |
Nov 21, 2022 | 221.93 | 222.74 | 220.51 | 221.10 | 2,372,532 | -1.86(-0.83%) |
Nov 18, 2022 | 224.74 | 224.82 | 221.21 | 222.96 | 2,198,927 | +0.45(+0.20%) |
Nov 17, 2022 | 220.66 | 223.43 | 220.10 | 222.51 | 1,821,883 | -1.05(-0.47%) |
Nov 16, 2022 | 224.31 | 225.00 | 222.94 | 223.56 | 1,850,463 | -2.12(-0.94%) |
Nov 15, 2022 | 227.42 | 228.38 | 223.34 | 225.68 | 2,076,627 | +2.66(+1.19%) |
Nov 14, 2022 | 224.07 | 226.00 | 222.82 | 223.02 | 2,705,539 | -2.63(-1.16%) |
Nov 11, 2022 | 222.42 | 226.12 | 221.70 | 225.65 | 3,024,462 | +3.29(+1.48%) |
Nov 10, 2022 | 216.94 | 222.53 | 215.98 | 222.36 | 2,024,168 | +14.56(+7.01%) |
Nov 09, 2022 | 211.61 | 212.00 | 207.51 | 207.80 | 2,431,405 | -5.11(-2.40%) |
Nov 08, 2022 | 212.65 | 215.25 | 210.18 | 212.91 | 2,756,856 | +1.24(+0.58%) |
Nov 07, 2022 | 210.24 | 212.09 | 208.62 | 211.67 | 3,456,055 | +2.17(+1.04%) |
Nov 04, 2022 | 210.77 | 211.46 | 205.42 | 209.50 | 3,317,093 | +2.12(+1.02%) |
Nov 03, 2022 | 208.70 | 209.87 | 206.72 | 207.37 | 3,112,325 | -3.46(-1.64%) |
Nov 02, 2022 | 217.65 | 219.75 | 210.77 | 210.83 | 2,032,754 | -7.00(-3.21%) |
Nov 01, 2022 | 222.33 | 222.94 | 217.35 | 217.83 | 2,444,907 | -2.09(-0.95%) |
Oct 31, 2022 | 220.34 | 221.20 | 218.73 | 219.91 | 3,558,729 | -1.94(-0.87%) |
Oct 28, 2022 | 215.56 | 222.30 | 215.45 | 221.85 | 2,254,384 | +5.11(+2.36%) |
Oct 27, 2022 | 219.10 | 220.02 | 216.25 | 216.74 | 1,720,537 | -1.81(-0.83%) |
Oct 26, 2022 | 218.07 | 222.74 | 217.91 | 218.55 | 1,671,220 | -3.77(-1.70%) |
Oct 25, 2022 | 218.63 | 222.52 | 218.61 | 222.32 | 2,620,160 | +4.26(+1.95%) |
Oct 24, 2022 | 216.27 | 218.79 | 213.76 | 218.06 | 2,091,220 | +2.52(+1.17%) |
Oct 21, 2022 | 209.72 | 215.82 | 209.00 | 215.54 | 1,751,146 | +5.11(+2.43%) |
Oct 20, 2022 | 211.52 | 214.66 | 209.66 | 210.44 | 1,586,287 | -1.46(-0.69%) |
Oct 19, 2022 | 211.98 | 213.94 | 209.92 | 211.90 | 1,758,285 | -1.48(-0.69%) |
Oct 18, 2022 | 216.19 | 216.78 | 211.35 | 213.38 | 1,865,745 | +2.38(+1.13%) |
Oct 17, 2022 | 208.75 | 211.56 | 208.75 | 211.00 | 3,106,090 | +6.45(+3.15%) |
Oct 14, 2022 | 212.29 | 212.87 | 204.22 | 204.55 | 1,766,335 | -5.83(-2.77%) |
Oct 13, 2022 | 200.64 | 211.46 | 199.63 | 210.38 | 2,309,987 | +4.53(+2.20%) |
Oct 12, 2022 | 206.63 | 207.67 | 205.39 | 205.85 | 2,272,728 | -0.30(-0.14%) |
Oct 11, 2022 | 207.12 | 209.58 | 204.82 | 206.15 | 1,931,253 | -2.03(-0.98%) |
Oct 10, 2022 | 210.67 | 210.92 | 206.38 | 208.18 | 2,279,071 | -2.06(-0.98%) |
Oct 07, 2022 | 214.63 | 214.63 | 209.21 | 210.24 | 2,286,174 | -7.52(-3.45%) |
Oct 06, 2022 | 218.69 | 221.00 | 217.45 | 217.76 | 1,665,678 | -1.58(-0.72%) |
Oct 05, 2022 | 216.70 | 220.78 | 215.16 | 219.34 | 1,470,358 | -0.13(-0.06%) |
Oct 04, 2022 | 216.74 | 219.81 | 216.74 | 219.47 | 2,098,657 | +6.67(+3.13%) |
Oct 03, 2022 | 209.40 | 213.97 | 208.33 | 212.80 | 2,356,980 | +4.92(+2.37%) |
Sep 30, 2022 | 210.86 | 213.53 | 207.80 | 207.88 | 2,265,200 | -3.59(-1.70%) |
Sep 29, 2022 | 213.93 | 214.24 | 209.19 | 211.46 | 1,987,532 | -5.06(-2.34%) |
Sep 28, 2022 | 213.39 | 217.71 | 211.57 | 216.52 | 2,234,543 | +3.75(+1.76%) |
Sep 27, 2022 | 215.30 | 216.97 | 211.11 | 212.77 | 2,249,844 | +0.16(+0.07%) |
Sep 26, 2022 | 213.06 | 216.38 | 212.10 | 212.61 | 3,060,795 | -1.43(-0.67%) |
Sep 23, 2022 | 215.35 | 215.39 | 211.21 | 214.04 | 2,145,979 | -3.34(-1.54%) |
Sep 22, 2022 | 218.95 | 219.72 | 216.69 | 217.38 | 2,037,969 | -2.53(-1.15%) |
Sep 21, 2022 | 224.88 | 227.37 | 219.90 | 219.91 | 1,839,996 | -3.88(-1.73%) |
Sep 20, 2022 | 223.90 | 225.34 | 222.08 | 223.79 | 1,568,795 | -2.12(-0.94%) |
Sep 19, 2022 | 222.08 | 226.00 | 222.00 | 225.91 | 2,100,386 | +1.88(+0.84%) |
Sep 16, 2022 | 223.40 | 224.45 | 221.65 | 224.03 | 1,659,988 | -2.02(-0.89%) |
Sep 15, 2022 | 228.27 | 230.15 | 225.04 | 226.05 | 3,061,198 | -3.36(-1.46%) |
Sep 14, 2022 | 228.92 | 230.26 | 227.23 | 229.41 | 1,366,301 | +1.27(+0.56%) |
Sep 13, 2022 | 233.94 | 234.19 | 227.47 | 228.14 | 1,065,315 | -11.67(-4.87%) |
Sep 12, 2022 | 238.04 | 239.89 | 237.97 | 239.81 | 1,313,145 | +2.92(+1.23%) |
Sep 09, 2022 | 234.11 | 237.38 | 234.11 | 236.89 | 936,956 | +4.46(+1.92%) |
Sep 08, 2022 | 229.35 | 233.05 | 228.79 | 232.43 | 1,614,606 | +1.26(+0.55%) |
Sep 07, 2022 | 227.06 | 231.83 | 226.73 | 231.17 | 1,089,694 | +4.40(+1.94%) |
Sep 06, 2022 | 228.22 | 228.80 | 225.06 | 226.77 | 1,317,112 | -0.81(-0.36%) |
Sep 02, 2022 | 232.68 | 233.53 | 226.42 | 227.58 | 1,468,718 | -2.75(-1.19%) |