Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 223.35 | 234.12 | 221.72 | 233.86 | 1,032,252 | +11.12(+4.99%) |
Nov 29, 2022 | 222.40 | 224.92 | 221.06 | 222.74 | 316,145 | -0.68(-0.30%) |
Nov 28, 2022 | 224.09 | 225.50 | 221.36 | 223.42 | 557,763 | -2.46(-1.09%) |
Nov 25, 2022 | 227.03 | 227.33 | 222.72 | 225.88 | 363,831 | -1.41(-0.62%) |
Nov 23, 2022 | 228.19 | 231.43 | 226.58 | 227.28 | 547,747 | -0.47(-0.21%) |
Nov 22, 2022 | 224.33 | 227.75 | 220.05 | 227.75 | 1,285,815 | +3.27(+1.46%) |
Nov 21, 2022 | 223.90 | 225.46 | 221.24 | 224.48 | 1,033,342 | +0.25(+0.11%) |
Nov 18, 2022 | 225.23 | 225.40 | 218.49 | 224.23 | 1,772,527 | +3.06(+1.38%) |
Nov 17, 2022 | 236.50 | 236.50 | 221.12 | 221.18 | 1,782,689 | -18.11(-7.57%) |
Nov 16, 2022 | 247.43 | 248.32 | 237.76 | 239.28 | 549,039 | -7.56(-3.06%) |
Nov 15, 2022 | 248.25 | 251.72 | 245.07 | 246.85 | 567,591 | +5.36(+2.22%) |
Nov 14, 2022 | 248.04 | 249.10 | 241.49 | 241.49 | 893,615 | -8.59(-3.44%) |
Nov 11, 2022 | 242.76 | 252.67 | 241.92 | 250.08 | 966,172 | +8.16(+3.37%) |
Nov 10, 2022 | 233.85 | 242.21 | 231.26 | 241.91 | 612,357 | +21.16(+9.58%) |
Nov 09, 2022 | 222.14 | 225.43 | 220.09 | 220.76 | 500,849 | -3.04(-1.36%) |
Nov 08, 2022 | 225.75 | 231.26 | 222.16 | 223.80 | 693,209 | -1.19(-0.53%) |
Nov 07, 2022 | 216.44 | 225.19 | 214.29 | 224.98 | 761,886 | +10.31(+4.80%) |
Nov 04, 2022 | 211.06 | 214.88 | 206.11 | 214.68 | 777,319 | +6.22(+2.99%) |
Nov 03, 2022 | 211.96 | 214.19 | 207.90 | 208.45 | 1,073,746 | -10.15(-4.64%) |
Nov 02, 2022 | 226.82 | 218.60 | 966,721 | -9.93(-4.34%) | ||
Nov 01, 2022 | 229.18 | 230.42 | 223.82 | 228.53 | 958,063 | -0.60(-0.26%) |
Oct 31, 2022 | 222.79 | 230.41 | 221.15 | 229.12 | 1,169,200 | +4.57(+2.04%) |
Oct 28, 2022 | 217.37 | 226.24 | 217.37 | 224.55 | 1,299,351 | +4.26(+1.93%) |
Oct 27, 2022 | 206.62 | 229.66 | 205.31 | 220.29 | 2,388,400 | -33.03(-13.04%) |
Oct 26, 2022 | 249.06 | 259.37 | 248.95 | 253.32 | 1,006,704 | +5.17(+2.08%) |
Oct 25, 2022 | 238.87 | 248.33 | 235.78 | 248.15 | 834,954 | +12.54(+5.32%) |
Oct 24, 2022 | 234.13 | 235.62 | 230.08 | 235.62 | 895,616 | +3.72(+1.61%) |
Oct 21, 2022 | 231.89 | 236.80 | 226.25 | 231.89 | 865,814 | +1.57(+0.68%) |
Oct 20, 2022 | 241.43 | 242.46 | 229.85 | 230.32 | 893,521 | -12.29(-5.06%) |
Oct 19, 2022 | 256.21 | 257.43 | 241.92 | 242.61 | 1,062,786 | -17.89(-6.87%) |
Oct 18, 2022 | 261.45 | 263.57 | 256.68 | 260.50 | 679,998 | +6.26(+2.46%) |
Oct 17, 2022 | 252.78 | 257.65 | 251.92 | 254.24 | 419,167 | +7.76(+3.15%) |
Oct 14, 2022 | 251.04 | 252.25 | 244.67 | 246.48 | 863,609 | -1.87(-0.75%) |
Oct 13, 2022 | 231.90 | 249.32 | 230.94 | 248.35 | 1,039,250 | +10.25(+4.30%) |
Oct 12, 2022 | 240.29 | 241.19 | 237.91 | 238.11 | 357,541 | -0.56(-0.23%) |
Oct 11, 2022 | 243.96 | 243.97 | 235.88 | 238.66 | 784,626 | -6.11(-2.50%) |
Oct 10, 2022 | 250.03 | 250.03 | 244.70 | 244.78 | 330,875 | -3.98(-1.60%) |
Oct 07, 2022 | 251.77 | 251.77 | 246.72 | 248.76 | 525,116 | -6.41(-2.51%) |
Oct 06, 2022 | 257.64 | 258.82 | 254.36 | 255.17 | 744,678 | -3.40(-1.31%) |
Oct 05, 2022 | 256.50 | 260.57 | 253.96 | 258.57 | 356,659 | -1.47(-0.57%) |
Oct 04, 2022 | 258.34 | 261.33 | 257.66 | 260.04 | 476,622 | +5.20(+2.04%) |
Oct 03, 2022 | 247.99 | 256.95 | 244.33 | 254.84 | 440,956 | +9.81(+4.00%) |
Sep 30, 2022 | 250.81 | 253.43 | 244.76 | 245.04 | 541,952 | -5.17(-2.07%) |
Sep 29, 2022 | 249.21 | 251.44 | 246.56 | 250.20 | 397,261 | -0.66(-0.26%) |
Sep 28, 2022 | 246.99 | 252.31 | 245.53 | 250.86 | 478,829 | +5.52(+2.25%) |
Sep 27, 2022 | 254.60 | 255.09 | 243.67 | 245.34 | 458,460 | -6.41(-2.55%) |
Sep 26, 2022 | 252.15 | 256.94 | 250.12 | 251.76 | 733,602 | -1.40(-0.55%) |
Sep 23, 2022 | 250.15 | 253.48 | 247.89 | 253.16 | 373,194 | +1.13(+0.45%) |
Sep 22, 2022 | 255.55 | 256.23 | 250.62 | 252.04 | 469,513 | -5.07(-1.97%) |
Sep 21, 2022 | 263.88 | 266.94 | 256.72 | 257.11 | 343,535 | -5.47(-2.08%) |
Sep 20, 2022 | 265.66 | 267.50 | 260.66 | 262.57 | 320,966 | -6.21(-2.31%) |
Sep 19, 2022 | 264.65 | 268.82 | 260.20 | 268.79 | 576,915 | +1.86(+0.70%) |
Sep 16, 2022 | 272.24 | 272.24 | 265.18 | 266.92 | 797,954 | -5.65(-2.07%) |
Sep 15, 2022 | 285.68 | 289.42 | 272.41 | 272.57 | 954,771 | -17.02(-5.88%) |
Sep 14, 2022 | 292.07 | 295.48 | 287.45 | 289.59 | 307,262 | -2.13(-0.73%) |
Sep 13, 2022 | 303.90 | 305.08 | 291.42 | 291.72 | 356,060 | -19.83(-6.36%) |
Sep 12, 2022 | 312.68 | 315.47 | 311.19 | 311.54 | 316,184 | -0.64(-0.20%) |
Sep 09, 2022 | 307.70 | 314.43 | 306.95 | 312.18 | 305,965 | +5.36(+1.75%) |
Sep 08, 2022 | 295.34 | 306.91 | 294.23 | 306.82 | 313,112 | +9.29(+3.12%) |
Sep 07, 2022 | 289.08 | 298.22 | 287.72 | 297.53 | 254,419 | +7.77(+2.68%) |
Sep 06, 2022 | 289.92 | 293.76 | 286.45 | 289.77 | 328,752 | -0.35(-0.12%) |
Sep 02, 2022 | 298.14 | 300.74 | 288.74 | 290.11 | 315,489 | -4.73(-1.60%) |