Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 180.03 | 184.23 | 178.75 | 183.84 | 4,266,141 | +2.52(+1.39%) |
Nov 29, 2022 | 179.96 | 181.86 | 179.45 | 181.32 | 1,130,992 | +0.86(+0.48%) |
Nov 28, 2022 | 182.49 | 183.16 | 180.20 | 180.46 | 1,515,256 | -2.51(-1.37%) |
Nov 25, 2022 | 182.96 | 183.57 | 181.78 | 182.97 | 531,390 | +0.87(+0.48%) |
Nov 23, 2022 | 180.85 | 182.41 | 180.71 | 182.10 | 1,156,668 | +0.85(+0.47%) |
Nov 22, 2022 | 181.12 | 182.53 | 179.77 | 181.24 | 1,174,806 | +1.53(+0.85%) |
Nov 21, 2022 | 179.40 | 180.63 | 178.71 | 179.71 | 1,247,347 | +0.96(+0.54%) |
Nov 18, 2022 | 178.67 | 180.02 | 177.48 | 178.75 | 1,518,240 | +1.58(+0.89%) |
Nov 17, 2022 | 174.61 | 178.08 | 174.38 | 177.18 | 1,357,910 | +1.73(+0.99%) |
Nov 16, 2022 | 173.77 | 176.06 | 173.33 | 175.44 | 1,108,569 | +1.59(+0.91%) |
Nov 15, 2022 | 178.04 | 178.04 | 172.28 | 173.85 | 1,492,825 | -3.10(-1.75%) |
Nov 14, 2022 | 176.38 | 179.29 | 175.97 | 176.95 | 1,473,696 | +0.94(+0.53%) |
Nov 11, 2022 | 178.87 | 179.74 | 174.54 | 176.01 | 1,448,887 | -1.52(-0.86%) |
Nov 10, 2022 | 179.07 | 179.29 | 175.68 | 177.53 | 1,670,529 | +1.11(+0.63%) |
Nov 09, 2022 | 179.39 | 179.83 | 176.20 | 176.42 | 1,031,759 | -2.66(-1.49%) |
Nov 08, 2022 | 177.66 | 179.81 | 177.51 | 179.08 | 1,222,912 | +0.75(+0.42%) |
Nov 07, 2022 | 177.97 | 178.73 | 177.17 | 178.34 | 1,314,301 | +1.04(+0.58%) |
Nov 04, 2022 | 178.09 | 178.70 | 175.49 | 177.30 | 1,052,332 | +1.20(+0.68%) |
Nov 03, 2022 | 176.57 | 177.17 | 174.75 | 176.10 | 1,224,860 | -0.47(-0.27%) |
Nov 02, 2022 | 176.38 | 179.50 | 176.12 | 176.58 | 1,897,639 | -0.46(-0.26%) |
Nov 01, 2022 | 178.98 | 179.46 | 176.82 | 177.03 | 2,224,434 | -1.63(-0.91%) |
Oct 31, 2022 | 176.20 | 179.28 | 175.58 | 178.66 | 1,594,956 | +2.42(+1.37%) |
Oct 28, 2022 | 173.22 | 176.41 | 172.34 | 176.24 | 1,807,550 | +4.22(+2.46%) |
Oct 27, 2022 | 172.08 | 174.12 | 171.73 | 172.01 | 1,180,637 | +1.16(+0.68%) |
Oct 26, 2022 | 171.19 | 171.66 | 168.62 | 170.85 | 1,988,777 | +0.30(+0.18%) |
Oct 25, 2022 | 172.14 | 173.02 | 170.12 | 170.55 | 2,126,671 | -3.58(-2.06%) |
Oct 24, 2022 | 171.84 | 174.44 | 171.84 | 174.13 | 1,703,349 | +3.45(+2.02%) |
Oct 21, 2022 | 166.30 | 170.83 | 165.72 | 170.69 | 1,519,528 | +5.19(+3.14%) |
Oct 20, 2022 | 168.04 | 168.40 | 164.68 | 165.50 | 1,757,493 | -3.20(-1.90%) |
Oct 19, 2022 | 162.47 | 168.92 | 161.76 | 168.69 | 2,247,213 | +7.17(+4.44%) |
Oct 18, 2022 | 162.41 | 162.41 | 160.42 | 161.52 | 1,724,266 | +1.91(+1.20%) |
Oct 17, 2022 | 159.58 | 160.99 | 158.08 | 159.62 | 1,508,130 | +1.45(+0.92%) |
Oct 14, 2022 | 160.90 | 161.52 | 157.58 | 158.16 | 1,258,386 | -2.14(-1.34%) |
Oct 13, 2022 | 152.30 | 161.32 | 150.82 | 160.30 | 2,014,069 | +6.15(+3.99%) |
Oct 12, 2022 | 154.10 | 156.59 | 153.21 | 154.15 | 1,261,657 | -0.29(-0.19%) |
Oct 11, 2022 | 152.05 | 156.11 | 151.66 | 154.44 | 1,376,591 | +1.92(+1.26%) |
Oct 10, 2022 | 152.71 | 154.13 | 152.33 | 152.53 | 810,907 | +0.58(+0.38%) |
Oct 07, 2022 | 153.69 | 153.82 | 151.42 | 151.94 | 1,093,241 | -2.24(-1.45%) |
Oct 06, 2022 | 155.14 | 155.19 | 153.28 | 154.18 | 980,045 | -1.31(-0.84%) |
Oct 05, 2022 | 155.09 | 156.46 | 154.81 | 155.49 | 833,475 | -0.90(-0.58%) |
Oct 04, 2022 | 152.76 | 156.56 | 152.28 | 156.39 | 1,098,364 | +4.26(+2.80%) |
Oct 03, 2022 | 149.39 | 152.59 | 147.23 | 152.13 | 1,121,834 | +3.75(+2.53%) |
Sep 30, 2022 | 150.16 | 151.53 | 148.13 | 148.38 | 1,445,674 | -1.43(-0.96%) |
Sep 29, 2022 | 147.62 | 150.39 | 146.04 | 149.81 | 1,503,838 | +1.70(+1.15%) |
Sep 28, 2022 | 147.14 | 149.07 | 146.41 | 148.11 | 1,727,129 | +1.63(+1.11%) |
Sep 27, 2022 | 146.41 | 147.24 | 144.98 | 146.48 | 1,453,671 | +0.62(+0.43%) |
Sep 26, 2022 | 150.67 | 150.92 | 144.94 | 145.86 | 1,481,870 | -4.73(-3.14%) |
Sep 23, 2022 | 150.96 | 151.69 | 149.10 | 150.59 | 983,766 | -1.47(-0.97%) |
Sep 22, 2022 | 152.87 | 153.17 | 150.65 | 152.06 | 1,169,294 | -0.06(-0.04%) |
Sep 21, 2022 | 156.11 | 156.70 | 152.10 | 152.12 | 1,081,166 | -3.77(-2.42%) |
Sep 20, 2022 | 157.87 | 158.16 | 153.78 | 155.89 | 1,411,648 | -3.24(-2.03%) |
Sep 19, 2022 | 156.23 | 159.19 | 155.55 | 159.12 | 1,073,864 | +1.90(+1.21%) |
Sep 16, 2022 | 156.94 | 158.18 | 156.14 | 157.22 | 2,574,351 | -1.77(-1.11%) |
Sep 15, 2022 | 158.90 | 160.26 | 157.17 | 159.00 | 1,317,237 | +0.89(+0.56%) |
Sep 14, 2022 | 157.48 | 158.28 | 156.51 | 158.10 | 1,558,014 | +0.99(+0.63%) |
Sep 13, 2022 | 159.00 | 159.69 | 156.67 | 157.12 | 1,288,416 | -3.01(-1.88%) |
Sep 12, 2022 | 159.64 | 161.00 | 159.09 | 160.13 | 1,491,378 | +1.14(+0.72%) |
Sep 09, 2022 | 159.70 | 160.05 | 158.68 | 158.99 | 1,623,821 | -0.35(-0.22%) |
Sep 08, 2022 | 157.53 | 159.85 | 156.75 | 159.34 | 1,449,763 | +1.38(+0.87%) |
Sep 07, 2022 | 155.79 | 158.68 | 155.63 | 157.96 | 1,630,170 | +2.06(+1.32%) |
Sep 06, 2022 | 157.67 | 158.23 | 155.63 | 155.90 | 1,000,422 | -0.79(-0.50%) |
Sep 02, 2022 | 158.73 | 159.99 | 155.80 | 156.69 | 1,292,106 | -0.58(-0.37%) |