Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 220.66 | 226.47 | 219.42 | 226.36 | 1,143,444 | +6.88(+3.14%) |
Nov 29, 2022 | 221.73 | 222.72 | 219.18 | 219.48 | 356,171 | -2.30(-1.04%) |
Nov 28, 2022 | 225.21 | 226.76 | 220.43 | 221.78 | 434,844 | -4.31(-1.91%) |
Nov 25, 2022 | 225.97 | 227.15 | 225.21 | 226.09 | 199,714 | +0.57(+0.25%) |
Nov 23, 2022 | 226.16 | 228.28 | 224.75 | 225.51 | 329,062 | -0.31(-0.14%) |
Nov 22, 2022 | 221.78 | 226.12 | 220.73 | 225.83 | 327,451 | +4.38(+1.98%) |
Nov 21, 2022 | 219.44 | 223.75 | 218.73 | 221.45 | 323,165 | +0.80(+0.36%) |
Nov 18, 2022 | 220.30 | 222.27 | 218.41 | 220.66 | 419,829 | +5.33(+2.47%) |
Nov 17, 2022 | 218.27 | 218.27 | 213.84 | 215.33 | 269,578 | -5.51(-2.49%) |
Nov 16, 2022 | 220.70 | 222.21 | 219.46 | 220.83 | 310,756 | +0.93(+0.42%) |
Nov 15, 2022 | 219.99 | 223.64 | 218.02 | 219.90 | 526,507 | +2.70(+1.24%) |
Nov 14, 2022 | 219.22 | 220.40 | 214.86 | 217.20 | 366,989 | -2.11(-0.96%) |
Nov 11, 2022 | 223.69 | 224.34 | 218.56 | 219.31 | 497,082 | -2.11(-0.95%) |
Nov 10, 2022 | 216.29 | 221.94 | 214.32 | 221.42 | 457,733 | +13.00(+6.24%) |
Nov 09, 2022 | 209.63 | 211.76 | 206.98 | 208.43 | 326,709 | -1.09(-0.52%) |
Nov 08, 2022 | 207.97 | 210.18 | 203.50 | 209.52 | 517,236 | +0.85(+0.41%) |
Nov 07, 2022 | 207.03 | 209.01 | 205.15 | 208.66 | 670,380 | +1.72(+0.83%) |
Nov 04, 2022 | 208.34 | 209.06 | 202.80 | 206.94 | 712,047 | +1.91(+0.93%) |
Nov 03, 2022 | 211.20 | 211.20 | 204.91 | 205.03 | 694,622 | -8.89(-4.16%) |
Nov 02, 2022 | 216.82 | 222.90 | 213.79 | 213.92 | 609,169 | -2.82(-1.30%) |
Nov 01, 2022 | 221.03 | 221.32 | 214.91 | 216.74 | 781,309 | -2.77(-1.26%) |
Oct 31, 2022 | 214.36 | 219.91 | 213.57 | 219.51 | 729,272 | +4.87(+2.27%) |
Oct 28, 2022 | 211.10 | 215.34 | 205.38 | 214.64 | 1,251,745 | -13.31(-5.84%) |
Oct 27, 2022 | 228.37 | 231.23 | 225.91 | 227.94 | 828,396 | -1.65(-0.72%) |
Oct 26, 2022 | 226.19 | 232.32 | 225.31 | 229.59 | 601,362 | +3.92(+1.74%) |
Oct 25, 2022 | 219.81 | 226.24 | 219.15 | 225.68 | 659,710 | +4.27(+1.93%) |
Oct 24, 2022 | 220.27 | 222.10 | 218.83 | 221.41 | 571,121 | +3.29(+1.51%) |
Oct 21, 2022 | 213.86 | 219.28 | 209.51 | 218.12 | 516,514 | +4.77(+2.24%) |
Oct 20, 2022 | 214.23 | 217.37 | 211.44 | 213.35 | 735,680 | +2.08(+0.98%) |
Oct 19, 2022 | 213.56 | 214.54 | 209.51 | 211.27 | 317,153 | -3.53(-1.64%) |
Oct 18, 2022 | 217.22 | 218.79 | 210.95 | 214.81 | 621,946 | +3.83(+1.81%) |
Oct 17, 2022 | 210.05 | 211.71 | 208.77 | 210.98 | 571,185 | +3.19(+1.53%) |
Oct 14, 2022 | 212.62 | 213.62 | 206.86 | 207.79 | 422,998 | -2.97(-1.41%) |
Oct 13, 2022 | 202.49 | 212.17 | 202.44 | 210.76 | 548,167 | +4.56(+2.21%) |
Oct 12, 2022 | 209.56 | 209.56 | 205.90 | 206.20 | 556,905 | -4.78(-2.27%) |
Oct 11, 2022 | 213.57 | 213.67 | 209.52 | 210.98 | 563,819 | -4.10(-1.91%) |
Oct 10, 2022 | 219.01 | 219.01 | 213.90 | 215.08 | 238,611 | -3.17(-1.45%) |
Oct 07, 2022 | 223.58 | 223.61 | 217.01 | 218.25 | 336,696 | -7.30(-3.24%) |
Oct 06, 2022 | 227.00 | 227.80 | 224.53 | 225.55 | 461,115 | -1.87(-0.82%) |
Oct 05, 2022 | 226.83 | 230.60 | 223.52 | 227.43 | 609,065 | +2.97(+1.32%) |
Oct 04, 2022 | 221.75 | 225.22 | 218.35 | 224.45 | 526,029 | +4.40(+2.00%) |
Oct 03, 2022 | 216.07 | 222.38 | 213.95 | 220.06 | 468,077 | +5.84(+2.73%) |
Sep 30, 2022 | 215.16 | 218.96 | 213.64 | 214.22 | 531,135 | -0.16(-0.07%) |
Sep 29, 2022 | 213.19 | 216.18 | 211.79 | 214.37 | 453,664 | -0.28(-0.13%) |
Sep 28, 2022 | 210.09 | 215.26 | 208.65 | 214.66 | 462,669 | +6.31(+3.03%) |
Sep 27, 2022 | 213.09 | 213.51 | 207.56 | 208.35 | 325,618 | -2.73(-1.29%) |
Sep 26, 2022 | 209.66 | 212.81 | 209.39 | 211.08 | 305,802 | +0.58(+0.27%) |
Sep 23, 2022 | 208.20 | 210.70 | 206.59 | 210.50 | 293,005 | +0.80(+0.38%) |
Sep 22, 2022 | 212.19 | 212.75 | 209.55 | 209.69 | 260,501 | -3.83(-1.79%) |
Sep 21, 2022 | 217.96 | 219.96 | 213.28 | 213.52 | 389,232 | -2.56(-1.19%) |
Sep 20, 2022 | 218.85 | 218.85 | 214.16 | 216.08 | 337,460 | -3.98(-1.81%) |
Sep 19, 2022 | 217.21 | 220.41 | 215.19 | 220.06 | 458,777 | +1.17(+0.53%) |
Sep 16, 2022 | 221.46 | 221.46 | 215.76 | 218.90 | 818,718 | -2.83(-1.28%) |
Sep 15, 2022 | 228.03 | 229.43 | 221.56 | 221.72 | 447,565 | -7.11(-3.11%) |
Sep 14, 2022 | 230.92 | 231.12 | 227.98 | 228.84 | 523,016 | -1.41(-0.61%) |
Sep 13, 2022 | 229.25 | 231.59 | 229.25 | 230.25 | 665,844 | -3.31(-1.42%) |
Sep 12, 2022 | 231.70 | 234.63 | 231.70 | 233.56 | 612,769 | +1.94(+0.84%) |
Sep 09, 2022 | 229.22 | 233.18 | 227.69 | 231.62 | 420,101 | +2.91(+1.27%) |
Sep 08, 2022 | 226.61 | 229.05 | 224.63 | 228.71 | 413,208 | +1.75(+0.77%) |
Sep 07, 2022 | 216.87 | 227.50 | 216.87 | 226.96 | 711,090 | +10.43(+4.82%) |
Sep 06, 2022 | 212.86 | 217.22 | 213.00 | 216.53 | 510,700 | +4.59(+2.17%) |
Sep 02, 2022 | 217.28 | 217.70 | 210.59 | 211.94 | 260,645 | -3.44(-1.59%) |