Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 245.94 | 248.26 | 239.54 | 246.23 | 703,856 | +1.19(+0.48%) |
Nov 29, 2022 | 247.81 | 248.97 | 243.46 | 245.04 | 523,232 | -2.39(-0.97%) |
Nov 28, 2022 | 251.45 | 252.76 | 246.56 | 247.43 | 615,212 | -6.62(-2.60%) |
Nov 25, 2022 | 245.62 | 254.43 | 244.74 | 254.05 | 209,371 | +9.41(+3.85%) |
Nov 23, 2022 | 248.93 | 251.79 | 244.12 | 244.64 | 372,028 | -4.34(-1.74%) |
Nov 22, 2022 | 238.52 | 249.02 | 237.25 | 248.98 | 1,510,402 | +10.49(+4.40%) |
Nov 21, 2022 | 231.43 | 239.16 | 230.48 | 238.49 | 1,468,973 | +5.82(+2.50%) |
Nov 18, 2022 | 231.27 | 233.95 | 228.72 | 232.67 | 482,021 | +5.33(+2.34%) |
Nov 17, 2022 | 223.15 | 227.41 | 221.72 | 227.35 | 437,103 | -0.49(-0.21%) |
Nov 16, 2022 | 229.20 | 231.11 | 226.96 | 227.83 | 244,190 | -3.52(-1.52%) |
Nov 15, 2022 | 230.59 | 233.93 | 228.69 | 231.35 | 335,468 | +6.15(+2.73%) |
Nov 14, 2022 | 228.65 | 231.11 | 224.91 | 225.21 | 312,125 | -4.69(-2.04%) |
Nov 11, 2022 | 223.25 | 236.38 | 222.27 | 229.90 | 633,575 | +9.75(+4.43%) |
Nov 10, 2022 | 215.11 | 221.54 | 213.83 | 220.15 | 497,921 | +13.66(+6.62%) |
Nov 09, 2022 | 207.52 | 210.74 | 205.60 | 206.49 | 322,779 | -3.26(-1.55%) |
Nov 08, 2022 | 207.53 | 211.82 | 205.76 | 209.75 | 255,874 | +2.94(+1.42%) |
Nov 07, 2022 | 207.15 | 207.71 | 201.73 | 206.80 | 281,946 | +0.72(+0.35%) |
Nov 04, 2022 | 206.72 | 209.62 | 202.44 | 206.08 | 251,118 | +2.82(+1.39%) |
Nov 03, 2022 | 203.24 | 205.89 | 199.42 | 203.26 | 342,554 | -1.59(-0.77%) |
Nov 02, 2022 | 209.80 | 211.35 | 204.67 | 204.85 | 273,719 | -6.19(-2.94%) |
Nov 01, 2022 | 213.17 | 213.46 | 208.07 | 211.04 | 216,659 | +1.54(+0.73%) |
Oct 31, 2022 | 206.32 | 212.32 | 203.60 | 209.51 | 480,847 | +2.32(+1.12%) |
Oct 28, 2022 | 203.52 | 207.42 | 202.22 | 207.18 | 220,664 | +3.39(+1.67%) |
Oct 27, 2022 | 209.47 | 210.23 | 203.48 | 203.79 | 340,981 | -4.11(-1.98%) |
Oct 26, 2022 | 210.34 | 213.37 | 207.35 | 207.90 | 390,299 | -1.58(-0.75%) |
Oct 25, 2022 | 205.26 | 210.10 | 205.26 | 209.48 | 331,309 | +3.81(+1.85%) |
Oct 24, 2022 | 204.72 | 206.86 | 200.67 | 205.66 | 798,135 | +3.01(+1.49%) |
Oct 21, 2022 | 198.29 | 203.49 | 197.11 | 202.65 | 1,995,236 | +4.10(+2.07%) |
Oct 20, 2022 | 201.10 | 204.38 | 197.28 | 198.55 | 404,020 | -3.60(-1.78%) |
Oct 19, 2022 | 201.89 | 204.28 | 198.31 | 202.15 | 572,759 | -3.65(-1.77%) |
Oct 18, 2022 | 210.67 | 213.87 | 205.51 | 205.81 | 525,098 | -1.47(-0.71%) |
Oct 17, 2022 | 215.31 | 216.77 | 207.04 | 207.28 | 542,605 | -4.37(-2.06%) |
Oct 14, 2022 | 215.91 | 218.28 | 210.88 | 211.65 | 446,135 | -3.17(-1.48%) |
Oct 13, 2022 | 207.86 | 215.85 | 205.57 | 214.82 | 331,874 | +3.47(+1.64%) |
Oct 12, 2022 | 206.97 | 213.17 | 205.19 | 211.35 | 284,097 | +4.46(+2.15%) |
Oct 11, 2022 | 207.24 | 208.22 | 201.47 | 206.90 | 786,780 | -0.91(-0.44%) |
Oct 10, 2022 | 211.65 | 212.20 | 206.17 | 207.80 | 212,538 | -2.05(-0.97%) |
Oct 07, 2022 | 208.84 | 210.41 | 204.79 | 209.85 | 231,837 | -1.32(-0.63%) |
Oct 06, 2022 | 213.77 | 216.06 | 210.51 | 211.17 | 342,539 | -2.73(-1.28%) |
Oct 05, 2022 | 213.70 | 217.56 | 213.14 | 213.90 | 399,247 | -1.25(-0.58%) |
Oct 04, 2022 | 206.91 | 215.40 | 206.61 | 215.16 | 421,999 | +12.68(+6.26%) |
Oct 03, 2022 | 206.49 | 207.19 | 197.18 | 202.48 | 723,340 | -1.85(-0.90%) |
Sep 30, 2022 | 203.35 | 209.26 | 201.32 | 204.33 | 784,638 | +1.98(+0.98%) |
Sep 29, 2022 | 202.78 | 210.35 | 197.27 | 202.35 | 1,642,172 | +3.09(+1.55%) |
Sep 28, 2022 | 193.21 | 200.50 | 193.11 | 199.26 | 823,935 | +6.08(+3.15%) |
Sep 27, 2022 | 196.49 | 198.33 | 191.32 | 193.17 | 398,354 | -0.04(-0.02%) |
Sep 26, 2022 | 194.99 | 199.17 | 191.72 | 193.21 | 682,162 | -4.04(-2.05%) |
Sep 23, 2022 | 197.28 | 198.15 | 193.08 | 197.25 | 581,997 | -3.31(-1.65%) |
Sep 22, 2022 | 207.65 | 207.75 | 199.97 | 200.56 | 718,446 | -7.88(-3.78%) |
Sep 21, 2022 | 214.84 | 215.79 | 206.47 | 208.44 | 538,953 | -6.18(-2.88%) |
Sep 20, 2022 | 212.01 | 216.13 | 211.17 | 214.62 | 360,531 | +0.98(+0.46%) |
Sep 19, 2022 | 207.83 | 214.99 | 207.83 | 213.64 | 369,298 | +3.18(+1.51%) |
Sep 16, 2022 | 214.03 | 214.18 | 208.18 | 210.46 | 658,040 | -7.46(-3.42%) |
Sep 15, 2022 | 219.79 | 224.10 | 216.09 | 217.91 | 358,652 | -1.87(-0.85%) |
Sep 14, 2022 | 217.11 | 221.13 | 212.96 | 219.78 | 450,998 | +2.25(+1.03%) |
Sep 13, 2022 | 220.10 | 221.93 | 217.07 | 217.53 | 478,522 | -9.16(-4.04%) |
Sep 12, 2022 | 225.01 | 226.89 | 224.48 | 226.70 | 348,872 | +4.04(+1.81%) |
Sep 09, 2022 | 216.24 | 222.71 | 215.97 | 222.66 | 309,711 | +7.21(+3.35%) |
Sep 08, 2022 | 215.19 | 216.99 | 213.15 | 215.45 | 258,512 | -1.67(-0.77%) |
Sep 07, 2022 | 208.36 | 217.95 | 208.36 | 217.12 | 359,340 | +8.42(+4.04%) |
Sep 06, 2022 | 211.93 | 211.67 | 204.77 | 208.69 | 344,034 | -1.66(-0.79%) |
Sep 02, 2022 | 213.87 | 214.97 | 209.52 | 210.35 | 230,667 | -0.72(-0.34%) |