Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.39 | 210.58 | 204.23 | 210.50 | 4,087,917 | +3.84(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,531 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.68 | 203.50 | 1,437,010 | -5.88(-2.81%) |
Nov 25, 2022 | 208.96 | 210.49 | 207.76 | 209.38 | 595,406 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,381 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,885 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,368 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.50 | 204.20 | 205.43 | 2,481,315 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.91 | 203.96 | 205.82 | 2,254,319 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,468 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.13 | 204.62 | 208.91 | 2,262,160 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,179 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,584 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,358 | +18.90(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,016 | -1.88(-0.98%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.32 | 193.15 | 2,176,843 | +0.95(+0.50%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,266 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.44 | 189.46 | 194.01 | 1,879,503 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,909 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,231 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.94 | 196.55 | 197.78 | 2,004,495 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,713 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,367 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.64 | 189.02 | 3,588,710 | +1.67(+0.89%) |
Oct 26, 2022 | 185.82 | 189.62 | 184.77 | 187.35 | 2,640,704 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,771 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.12 | 175.23 | 176.39 | 1,951,289 | -2.06(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.22 | 178.44 | 2,184,279 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,184 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,943 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,745 | +4.50(+2.46%) |
Oct 17, 2022 | 180.53 | 186.38 | 179.65 | 183.13 | 3,196,359 | +6.38(+3.61%) |
Oct 14, 2022 | 182.29 | 183.30 | 176.06 | 176.75 | 2,592,566 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,926 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,485 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,982 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.77 | 180.36 | 2,094,097 | -4.81(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,034 | -6.63(-3.46%) |
Oct 06, 2022 | 201.76 | 202.27 | 191.53 | 191.80 | 3,079,315 | -10.45(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.25 | 1,607,980 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,356 | +2.75(+1.34%) |
Oct 03, 2022 | 204.85 | 207.03 | 200.56 | 205.12 | 2,225,790 | +2.33(+1.15%) |
Sep 30, 2022 | 203.88 | 205.26 | 200.26 | 202.78 | 2,648,953 | +0.92(+0.46%) |
Sep 29, 2022 | 206.22 | 207.95 | 199.65 | 201.86 | 2,219,694 | -6.93(-3.32%) |
Sep 28, 2022 | 211.18 | 211.50 | 207.61 | 208.79 | 2,105,678 | +0.43(+0.21%) |
Sep 27, 2022 | 211.46 | 213.93 | 207.29 | 208.36 | 2,012,574 | -0.73(-0.35%) |
Sep 26, 2022 | 216.42 | 216.42 | 206.02 | 209.08 | 2,273,001 | -7.03(-3.25%) |
Sep 23, 2022 | 218.09 | 219.01 | 213.11 | 216.11 | 2,019,198 | -3.75(-1.71%) |
Sep 22, 2022 | 219.79 | 223.34 | 219.32 | 219.86 | 1,530,598 | -1.29(-0.59%) |
Sep 21, 2022 | 226.65 | 228.99 | 221.06 | 221.16 | 2,056,535 | -3.54(-1.58%) |
Sep 20, 2022 | 231.73 | 232.21 | 224.15 | 224.70 | 2,215,995 | -9.07(-3.88%) |
Sep 19, 2022 | 230.84 | 234.03 | 228.17 | 233.76 | 1,322,761 | +1.52(+0.65%) |
Sep 16, 2022 | 230.86 | 233.91 | 230.43 | 232.24 | 3,480,698 | +0.78(+0.34%) |
Sep 15, 2022 | 237.63 | 238.00 | 231.01 | 231.46 | 1,653,187 | -6.38(-2.68%) |
Sep 14, 2022 | 237.48 | 240.93 | 235.92 | 237.84 | 2,209,638 | -2.65(-1.10%) |
Sep 13, 2022 | 246.09 | 247.66 | 239.87 | 240.50 | 1,811,927 | -9.88(-3.95%) |
Sep 12, 2022 | 247.52 | 250.82 | 247.42 | 250.38 | 1,001,767 | +3.31(+1.34%) |
Sep 09, 2022 | 247.92 | 248.60 | 245.26 | 247.07 | 931,787 | -0.08(-0.03%) |
Sep 08, 2022 | 245.25 | 247.46 | 242.98 | 247.15 | 1,607,969 | +2.05(+0.84%) |
Sep 07, 2022 | 240.78 | 245.62 | 239.57 | 245.10 | 1,160,194 | +5.03(+2.09%) |
Sep 06, 2022 | 238.12 | 242.24 | 237.07 | 240.07 | 1,232,082 | +3.15(+1.33%) |
Sep 02, 2022 | 245.14 | 246.49 | 236.58 | 236.93 | 1,469,219 | -6.41(-2.64%) |