Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 217.52 | 219.38 | 214.17 | 219.35 | 2,097,565 | +1.42(+0.65%) |
Nov 29, 2022 | 218.39 | 219.93 | 217.49 | 217.93 | 550,366 | -0.24(-0.11%) |
Nov 28, 2022 | 220.15 | 221.30 | 217.09 | 218.17 | 643,070 | -2.72(-1.23%) |
Nov 25, 2022 | 220.22 | 221.16 | 219.13 | 220.89 | 240,520 | +2.17(+0.99%) |
Nov 23, 2022 | 217.54 | 220.49 | 216.53 | 218.72 | 824,190 | +1.07(+0.49%) |
Nov 22, 2022 | 218.78 | 220.20 | 217.04 | 217.65 | 683,330 | -0.03(-0.01%) |
Nov 21, 2022 | 215.96 | 219.09 | 215.65 | 217.68 | 896,429 | +1.30(+0.60%) |
Nov 18, 2022 | 215.18 | 217.49 | 213.18 | 216.37 | 825,646 | +2.42(+1.13%) |
Nov 17, 2022 | 211.54 | 215.63 | 211.00 | 213.96 | 1,287,437 | +1.08(+0.51%) |
Nov 16, 2022 | 213.01 | 214.71 | 210.71 | 212.87 | 1,076,279 | +0.25(+0.12%) |
Nov 15, 2022 | 210.57 | 216.24 | 206.63 | 212.62 | 2,342,381 | +3.31(+1.58%) |
Nov 14, 2022 | 217.25 | 218.75 | 208.88 | 209.32 | 2,334,109 | -6.68(-3.09%) |
Nov 11, 2022 | 220.57 | 223.33 | 212.18 | 216.00 | 3,147,976 | -14.02(-6.10%) |
Nov 10, 2022 | 231.34 | 233.15 | 225.15 | 230.02 | 1,482,888 | +1.61(+0.70%) |
Nov 09, 2022 | 226.93 | 229.83 | 224.42 | 228.41 | 1,658,659 | +1.52(+0.67%) |
Nov 08, 2022 | 220.45 | 227.16 | 219.83 | 226.90 | 1,477,652 | +5.30(+2.39%) |
Nov 07, 2022 | 220.64 | 222.87 | 219.63 | 221.60 | 1,328,837 | +1.20(+0.54%) |
Nov 04, 2022 | 225.84 | 225.84 | 216.50 | 220.40 | 1,611,234 | -5.43(-2.40%) |
Nov 03, 2022 | 226.33 | 228.41 | 225.27 | 225.83 | 1,375,516 | -3.68(-1.60%) |
Nov 02, 2022 | 231.17 | 229.43 | 229.51 | 1,310,843 | -2.25(-0.97%) | |
Nov 01, 2022 | 237.51 | 239.39 | 231.45 | 231.76 | 1,174,578 | -5.11(-2.16%) |
Oct 31, 2022 | 235.67 | 240.30 | 232.97 | 236.87 | 1,325,805 | -2.18(-0.91%) |
Oct 28, 2022 | 232.58 | 241.10 | 224.16 | 239.05 | 2,614,813 | -3.90(-1.61%) |
Oct 27, 2022 | 240.99 | 245.16 | 240.38 | 242.96 | 1,216,632 | +2.70(+1.12%) |
Oct 26, 2022 | 240.25 | 242.86 | 238.34 | 240.25 | 1,263,488 | +1.69(+0.71%) |
Oct 25, 2022 | 237.28 | 239.41 | 235.17 | 238.56 | 1,101,687 | +0.11(+0.05%) |
Oct 24, 2022 | 239.55 | 240.57 | 236.92 | 238.45 | 1,348,759 | +0.88(+0.37%) |
Oct 21, 2022 | 230.65 | 239.05 | 230.37 | 237.57 | 1,781,147 | +7.88(+3.43%) |
Oct 20, 2022 | 228.46 | 230.04 | 227.04 | 229.69 | 1,502,485 | +1.34(+0.59%) |
Oct 19, 2022 | 227.71 | 231.48 | 226.08 | 228.36 | 970,730 | +0.99(+0.44%) |
Oct 18, 2022 | 218.72 | 227.99 | 217.64 | 227.37 | 1,500,970 | +12.51(+5.82%) |
Oct 17, 2022 | 211.43 | 217.39 | 211.35 | 214.85 | 845,591 | +4.85(+2.31%) |
Oct 14, 2022 | 218.27 | 219.28 | 209.57 | 210.00 | 1,457,897 | -8.67(-3.96%) |
Oct 13, 2022 | 214.12 | 219.43 | 213.50 | 218.67 | 1,181,292 | +3.23(+1.50%) |
Oct 12, 2022 | 221.51 | 222.94 | 215.05 | 215.44 | 1,104,616 | -7.05(-3.17%) |
Oct 11, 2022 | 220.15 | 225.94 | 220.15 | 222.49 | 1,657,839 | +1.02(+0.46%) |
Oct 10, 2022 | 217.72 | 222.67 | 216.82 | 221.47 | 1,764,640 | +5.88(+2.73%) |
Oct 07, 2022 | 211.23 | 215.77 | 210.85 | 215.58 | 1,321,944 | +3.67(+1.73%) |
Oct 06, 2022 | 211.43 | 213.83 | 211.36 | 211.91 | 1,030,799 | -0.33(-0.15%) |
Oct 05, 2022 | 213.49 | 214.81 | 211.91 | 212.24 | 739,271 | -3.15(-1.46%) |
Oct 04, 2022 | 211.13 | 215.65 | 210.19 | 215.39 | 1,114,898 | +6.46(+3.09%) |
Oct 03, 2022 | 202.24 | 210.98 | 201.82 | 208.93 | 1,106,138 | +9.20(+4.61%) |
Sep 30, 2022 | 199.04 | 202.47 | 198.83 | 199.74 | 1,113,863 | -1.46(-0.73%) |
Sep 29, 2022 | 205.71 | 206.81 | 199.82 | 201.20 | 732,061 | -5.02(-2.43%) |
Sep 28, 2022 | 202.40 | 207.68 | 199.28 | 206.21 | 1,009,654 | +1.93(+0.95%) |
Sep 27, 2022 | 208.50 | 209.90 | 204.03 | 204.28 | 671,686 | -2.99(-1.44%) |
Sep 26, 2022 | 210.90 | 212.17 | 206.88 | 207.27 | 832,196 | -4.54(-2.14%) |
Sep 23, 2022 | 215.32 | 215.79 | 209.05 | 211.81 | 894,335 | -5.40(-2.49%) |
Sep 22, 2022 | 219.25 | 219.27 | 215.27 | 217.21 | 943,643 | -2.60(-1.19%) |
Sep 21, 2022 | 224.49 | 227.89 | 219.77 | 219.81 | 1,000,262 | +0.24(+0.11%) |
Sep 20, 2022 | 220.71 | 220.71 | 216.40 | 219.57 | 709,768 | -1.54(-0.70%) |
Sep 19, 2022 | 220.23 | 223.16 | 216.98 | 221.11 | 887,921 | +0.06(+0.03%) |
Sep 16, 2022 | 217.55 | 221.37 | 217.55 | 221.05 | 1,776,050 | +1.52(+0.69%) |
Sep 15, 2022 | 223.93 | 224.39 | 217.91 | 219.53 | 982,213 | -5.31(-2.36%) |
Sep 14, 2022 | 218.39 | 224.96 | 218.03 | 224.85 | 1,045,207 | +7.33(+3.37%) |
Sep 13, 2022 | 223.34 | 226.58 | 216.60 | 217.52 | 1,544,481 | -8.09(-3.59%) |
Sep 12, 2022 | 226.95 | 227.03 | 225.03 | 225.61 | 783,077 | -1.34(-0.59%) |
Sep 09, 2022 | 224.97 | 228.07 | 224.64 | 226.94 | 882,150 | +2.33(+1.04%) |
Sep 08, 2022 | 224.01 | 225.38 | 222.01 | 224.62 | 798,573 | +0.55(+0.24%) |
Sep 07, 2022 | 219.76 | 224.67 | 219.28 | 224.07 | 965,905 | +3.25(+1.47%) |
Sep 06, 2022 | 218.34 | 222.49 | 217.91 | 220.82 | 1,309,841 | +2.47(+1.13%) |
Sep 02, 2022 | 219.72 | 222.05 | 216.90 | 218.35 | 1,136,912 | -0.28(-0.13%) |