Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 236.07 | 239.05 | 231.29 | 234.52 | 1,673,348 | -3.17(-1.33%) |
Nov 29, 2022 | 234.41 | 238.38 | 232.88 | 237.69 | 1,009,681 | +4.88(+2.10%) |
Nov 28, 2022 | 228.60 | 234.71 | 227.93 | 232.80 | 864,422 | +3.19(+1.39%) |
Nov 25, 2022 | 224.52 | 230.34 | 223.50 | 229.61 | 292,193 | +5.56(+2.48%) |
Nov 23, 2022 | 226.72 | 229.32 | 223.69 | 224.05 | 659,813 | -5.37(-2.34%) |
Nov 22, 2022 | 226.62 | 232.18 | 224.38 | 229.42 | 891,989 | +8.76(+3.97%) |
Nov 21, 2022 | 216.11 | 221.43 | 216.00 | 220.66 | 925,839 | +4.47(+2.07%) |
Nov 18, 2022 | 217.12 | 220.27 | 214.69 | 216.20 | 1,630,606 | +0.61(+0.28%) |
Nov 17, 2022 | 211.67 | 219.41 | 211.34 | 215.58 | 1,464,555 | -0.81(-0.38%) |
Nov 16, 2022 | 228.96 | 228.96 | 215.69 | 216.40 | 1,729,896 | -16.35(-7.02%) |
Nov 15, 2022 | 226.12 | 235.27 | 226.12 | 232.74 | 1,397,381 | +4.04(+1.77%) |
Nov 14, 2022 | 226.50 | 234.83 | 226.24 | 228.70 | 1,809,901 | +2.69(+1.19%) |
Nov 11, 2022 | 243.41 | 244.71 | 225.64 | 226.01 | 2,235,295 | -14.25(-5.93%) |
Nov 10, 2022 | 261.12 | 262.35 | 235.99 | 240.26 | 2,351,535 | -15.46(-6.04%) |
Nov 09, 2022 | 264.26 | 267.10 | 253.00 | 255.72 | 1,768,683 | -10.71(-4.02%) |
Nov 08, 2022 | 266.22 | 268.79 | 263.63 | 266.43 | 872,515 | +1.31(+0.49%) |
Nov 07, 2022 | 264.62 | 267.92 | 262.30 | 265.12 | 725,703 | +0.98(+0.37%) |
Nov 04, 2022 | 261.18 | 265.28 | 259.53 | 264.14 | 1,106,820 | +3.73(+1.43%) |
Nov 03, 2022 | 255.28 | 263.63 | 254.73 | 260.41 | 989,003 | +4.14(+1.61%) |
Nov 02, 2022 | 257.92 | 261.08 | 253.97 | 256.27 | 1,223,938 | -0.79(-0.31%) |
Nov 01, 2022 | 259.57 | 261.40 | 255.26 | 257.06 | 1,320,374 | +4.02(+1.59%) |
Oct 31, 2022 | 257.14 | 258.36 | 251.42 | 253.04 | 1,217,843 | -4.49(-1.74%) |
Oct 28, 2022 | 244.53 | 258.81 | 239.53 | 257.54 | 1,885,771 | +7.77(+3.11%) |
Oct 27, 2022 | 249.01 | 253.97 | 248.08 | 249.77 | 1,269,340 | +3.31(+1.34%) |
Oct 26, 2022 | 242.29 | 249.49 | 241.30 | 246.46 | 965,689 | +3.98(+1.64%) |
Oct 25, 2022 | 237.72 | 243.31 | 236.76 | 242.48 | 1,259,053 | +4.28(+1.80%) |
Oct 24, 2022 | 236.28 | 240.93 | 236.28 | 238.21 | 763,740 | +2.12(+0.90%) |
Oct 21, 2022 | 234.34 | 237.27 | 230.69 | 236.09 | 785,817 | +3.22(+1.38%) |
Oct 20, 2022 | 235.60 | 237.28 | 229.94 | 232.87 | 982,851 | -1.77(-0.76%) |
Oct 19, 2022 | 238.99 | 240.30 | 233.56 | 234.64 | 771,140 | -4.99(-2.08%) |
Oct 18, 2022 | 240.34 | 242.53 | 236.99 | 239.63 | 950,351 | +4.06(+1.72%) |
Oct 17, 2022 | 240.51 | 241.96 | 234.26 | 235.57 | 1,114,697 | -0.53(-0.23%) |
Oct 14, 2022 | 246.13 | 249.87 | 234.31 | 236.11 | 1,050,322 | -9.63(-3.92%) |
Oct 13, 2022 | 230.86 | 246.36 | 230.09 | 245.74 | 1,029,231 | +7.60(+3.19%) |
Oct 12, 2022 | 240.46 | 243.32 | 238.02 | 238.14 | 898,494 | +0.74(+0.31%) |
Oct 11, 2022 | 239.60 | 241.66 | 235.62 | 237.40 | 878,683 | -4.11(-1.70%) |
Oct 10, 2022 | 242.31 | 243.99 | 238.79 | 241.50 | 1,044,892 | +1.50(+0.62%) |
Oct 07, 2022 | 241.00 | 241.01 | 230.53 | 240.01 | 1,302,546 | -3.90(-1.60%) |
Oct 06, 2022 | 237.13 | 244.49 | 237.13 | 243.91 | 1,386,588 | +4.98(+2.08%) |
Oct 05, 2022 | 237.44 | 240.34 | 235.31 | 238.93 | 1,214,281 | +1.50(+0.63%) |
Oct 04, 2022 | 227.19 | 237.58 | 227.19 | 237.44 | 1,041,337 | +14.16(+6.34%) |
Oct 03, 2022 | 217.06 | 223.70 | 215.77 | 223.27 | 825,939 | +7.02(+3.25%) |
Sep 30, 2022 | 213.47 | 221.26 | 212.90 | 216.25 | 795,890 | +1.99(+0.93%) |
Sep 29, 2022 | 218.41 | 219.14 | 213.15 | 214.26 | 730,121 | -5.72(-2.60%) |
Sep 28, 2022 | 215.36 | 220.58 | 213.85 | 219.99 | 533,907 | +3.70(+1.71%) |
Sep 27, 2022 | 217.24 | 219.43 | 214.12 | 216.28 | 707,700 | +3.45(+1.62%) |
Sep 26, 2022 | 216.99 | 219.10 | 211.57 | 212.83 | 1,172,079 | -6.25(-2.86%) |
Sep 23, 2022 | 222.00 | 224.34 | 215.79 | 219.08 | 1,278,797 | -8.23(-3.62%) |
Sep 22, 2022 | 227.47 | 228.66 | 224.31 | 227.31 | 875,371 | +1.12(+0.49%) |
Sep 21, 2022 | 227.53 | 234.17 | 225.63 | 226.19 | 521,078 | -0.63(-0.28%) |
Sep 20, 2022 | 228.05 | 231.13 | 225.82 | 226.82 | 1,250,603 | -2.53(-1.10%) |
Sep 19, 2022 | 224.73 | 229.56 | 224.12 | 229.36 | 1,788,884 | +1.79(+0.79%) |
Sep 16, 2022 | 226.63 | 228.69 | 220.65 | 227.57 | 1,605,295 | -3.26(-1.41%) |
Sep 15, 2022 | 229.75 | 233.08 | 229.21 | 230.82 | 1,012,967 | +0.32(+0.14%) |
Sep 14, 2022 | 230.57 | 232.30 | 225.23 | 230.51 | 1,211,963 | +1.36(+0.59%) |
Sep 13, 2022 | 224.91 | 230.48 | 223.72 | 229.15 | 589,748 | -0.48(-0.21%) |
Sep 12, 2022 | 229.69 | 231.53 | 227.41 | 229.64 | 438,912 | +0.73(+0.32%) |
Sep 09, 2022 | 227.67 | 230.47 | 225.95 | 228.90 | 656,919 | +1.95(+0.86%) |
Sep 08, 2022 | 219.65 | 227.04 | 219.60 | 226.95 | 436,157 | +5.44(+2.46%) |
Sep 07, 2022 | 217.83 | 222.49 | 215.02 | 221.51 | 491,933 | +2.93(+1.34%) |
Sep 06, 2022 | 215.03 | 218.92 | 214.22 | 218.58 | 664,539 | +1.56(+0.72%) |
Sep 02, 2022 | 221.82 | 221.82 | 215.39 | 217.02 | 632,416 | -3.19(-1.45%) |