Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 236.09 | 244.07 | 234.65 | 243.74 | 2,485,177 | +8.13(+3.45%) |
Nov 29, 2022 | 231.40 | 235.70 | 230.28 | 235.60 | 1,934,458 | +3.60(+1.55%) |
Nov 28, 2022 | 232.06 | 233.97 | 230.71 | 232.01 | 1,749,090 | -0.70(-0.30%) |
Nov 25, 2022 | 232.50 | 233.42 | 231.19 | 232.71 | 383,619 | +0.70(+0.30%) |
Nov 23, 2022 | 229.90 | 232.17 | 229.57 | 232.01 | 1,006,391 | +1.69(+0.73%) |
Nov 22, 2022 | 228.79 | 230.55 | 226.13 | 230.32 | 1,433,887 | +0.90(+0.39%) |
Nov 21, 2022 | 220.54 | 232.04 | 220.54 | 229.42 | 2,491,695 | +8.90(+4.03%) |
Nov 18, 2022 | 215.59 | 221.22 | 214.85 | 220.52 | 1,437,328 | +5.55(+2.58%) |
Nov 17, 2022 | 215.06 | 217.39 | 213.90 | 214.97 | 1,231,803 | -2.12(-0.98%) |
Nov 16, 2022 | 218.72 | 220.16 | 216.37 | 217.09 | 1,492,255 | -0.28(-0.13%) |
Nov 15, 2022 | 221.15 | 221.15 | 216.15 | 217.37 | 2,073,994 | -1.75(-0.80%) |
Nov 14, 2022 | 223.66 | 224.24 | 219.10 | 219.12 | 1,973,440 | -3.43(-1.54%) |
Nov 11, 2022 | 225.24 | 225.24 | 219.41 | 222.55 | 1,833,862 | -1.57(-0.70%) |
Nov 10, 2022 | 216.44 | 224.97 | 214.87 | 224.13 | 4,102,924 | +10.74(+5.03%) |
Nov 09, 2022 | 215.08 | 216.21 | 212.81 | 213.38 | 2,139,510 | -1.17(-0.55%) |
Nov 08, 2022 | 215.90 | 217.11 | 212.91 | 214.56 | 2,966,214 | -1.42(-0.66%) |
Nov 07, 2022 | 215.88 | 217.19 | 214.12 | 215.98 | 1,977,097 | +0.10(+0.05%) |
Nov 04, 2022 | 219.03 | 219.03 | 213.28 | 215.88 | 2,437,383 | -0.16(-0.07%) |
Nov 03, 2022 | 220.91 | 221.05 | 216.01 | 216.03 | 2,350,354 | -6.84(-3.07%) |
Nov 02, 2022 | 228.56 | 222.84 | 222.88 | 2,091,520 | -5.75(-2.51%) | |
Nov 01, 2022 | 231.64 | 232.26 | 227.66 | 228.62 | 2,235,598 | -2.04(-0.89%) |
Oct 31, 2022 | 229.38 | 231.97 | 229.07 | 230.67 | 1,344,103 | +0.69(+0.30%) |
Oct 28, 2022 | 226.97 | 230.34 | 226.97 | 229.97 | 1,282,761 | +4.00(+1.77%) |
Oct 27, 2022 | 228.50 | 228.50 | 224.90 | 225.98 | 922,586 | -1.67(-0.73%) |
Oct 26, 2022 | 222.09 | 228.36 | 220.73 | 227.65 | 1,888,278 | +7.02(+3.18%) |
Oct 25, 2022 | 220.31 | 221.35 | 219.25 | 220.63 | 2,024,719 | +0.48(+0.22%) |
Oct 24, 2022 | 220.62 | 222.15 | 219.15 | 220.15 | 1,673,952 | +1.57(+0.72%) |
Oct 21, 2022 | 217.86 | 219.36 | 215.63 | 218.58 | 1,768,575 | +1.00(+0.46%) |
Oct 20, 2022 | 220.68 | 221.35 | 217.23 | 217.58 | 899,078 | -2.82(-1.28%) |
Oct 19, 2022 | 223.74 | 224.66 | 218.86 | 220.40 | 1,341,041 | -5.04(-2.24%) |
Oct 18, 2022 | 229.44 | 230.81 | 225.10 | 225.45 | 1,514,316 | +1.57(+0.70%) |
Oct 17, 2022 | 221.27 | 225.01 | 220.33 | 223.87 | 1,013,335 | +4.22(+1.92%) |
Oct 14, 2022 | 223.00 | 224.58 | 218.57 | 219.65 | 913,232 | -1.79(-0.81%) |
Oct 13, 2022 | 212.35 | 222.27 | 211.05 | 221.44 | 976,952 | +5.61(+2.60%) |
Oct 12, 2022 | 217.85 | 219.22 | 215.73 | 215.83 | 763,158 | -1.82(-0.84%) |
Oct 11, 2022 | 215.13 | 219.42 | 212.79 | 217.65 | 956,702 | +2.78(+1.29%) |
Oct 10, 2022 | 219.36 | 219.85 | 214.67 | 214.87 | 1,124,901 | -2.80(-1.28%) |
Oct 07, 2022 | 221.83 | 222.44 | 216.66 | 217.67 | 1,469,840 | -5.60(-2.51%) |
Oct 06, 2022 | 230.07 | 230.33 | 223.05 | 223.27 | 1,223,631 | -8.24(-3.56%) |
Oct 05, 2022 | 229.77 | 232.94 | 228.40 | 231.51 | 847,394 | -0.14(-0.06%) |
Oct 04, 2022 | 226.16 | 231.89 | 225.46 | 231.65 | 1,105,923 | +6.05(+2.68%) |
Oct 03, 2022 | 220.04 | 226.74 | 217.80 | 225.59 | 1,044,341 | +7.77(+3.57%) |
Sep 30, 2022 | 222.03 | 223.49 | 217.61 | 217.82 | 1,656,988 | -3.22(-1.45%) |
Sep 29, 2022 | 224.47 | 224.83 | 219.56 | 221.04 | 1,433,717 | -4.16(-1.85%) |
Sep 28, 2022 | 224.03 | 226.81 | 222.56 | 225.19 | 1,211,485 | +1.98(+0.89%) |
Sep 27, 2022 | 228.16 | 229.54 | 222.14 | 223.21 | 1,128,677 | -3.23(-1.42%) |
Sep 26, 2022 | 227.61 | 229.17 | 225.03 | 226.44 | 1,074,785 | -2.23(-0.97%) |
Sep 23, 2022 | 230.47 | 232.00 | 225.44 | 228.66 | 1,473,166 | -3.20(-1.38%) |
Sep 22, 2022 | 232.16 | 233.56 | 230.48 | 231.86 | 1,002,352 | -0.80(-0.34%) |
Sep 21, 2022 | 238.72 | 240.65 | 232.50 | 232.66 | 1,103,923 | -5.96(-2.50%) |
Sep 20, 2022 | 244.51 | 244.72 | 235.93 | 238.62 | 1,464,457 | -6.99(-2.85%) |
Sep 19, 2022 | 246.93 | 246.93 | 243.03 | 245.61 | 1,761,417 | -2.99(-1.20%) |
Sep 16, 2022 | 250.09 | 250.38 | 247.67 | 248.61 | 1,346,079 | -2.33(-0.93%) |
Sep 15, 2022 | 253.13 | 254.20 | 250.64 | 250.93 | 649,735 | -2.20(-0.87%) |
Sep 14, 2022 | 251.90 | 256.11 | 250.95 | 253.13 | 1,117,177 | +2.12(+0.84%) |
Sep 13, 2022 | 255.76 | 256.96 | 250.70 | 251.01 | 1,033,530 | -7.28(-2.82%) |
Sep 12, 2022 | 257.31 | 260.31 | 256.74 | 258.29 | 931,959 | +1.35(+0.53%) |
Sep 09, 2022 | 254.16 | 257.99 | 253.76 | 256.94 | 967,016 | +2.30(+0.90%) |
Sep 08, 2022 | 251.71 | 254.84 | 250.66 | 254.65 | 1,333,872 | +2.35(+0.93%) |
Sep 07, 2022 | 246.52 | 252.90 | 246.29 | 252.30 | 1,374,744 | +6.72(+2.74%) |
Sep 06, 2022 | 247.03 | 247.04 | 244.31 | 245.58 | 884,988 | -0.75(-0.30%) |
Sep 02, 2022 | 249.91 | 250.19 | 245.31 | 246.33 | 956,829 | -2.35(-0.94%) |