Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.67 | 175.62 | 173.37 | 175.62 | 255,958 | +1.19(+0.68%) |
Nov 29, 2022 | 175.99 | 177.28 | 174.40 | 174.42 | 182,003 | -2.23(-1.26%) |
Nov 28, 2022 | 176.51 | 178.36 | 176.32 | 176.65 | 162,829 | -1.63(-0.91%) |
Nov 25, 2022 | 177.83 | 179.22 | 177.33 | 178.28 | 31,629 | +1.27(+0.72%) |
Nov 23, 2022 | 176.96 | 178.14 | 176.58 | 177.01 | 76,294 | +0.23(+0.13%) |
Nov 22, 2022 | 174.88 | 177.66 | 174.88 | 176.78 | 121,106 | +2.59(+1.49%) |
Nov 21, 2022 | 174.15 | 175.91 | 173.39 | 174.18 | 154,120 | -0.01(-0.01%) |
Nov 18, 2022 | 174.98 | 176.17 | 173.93 | 174.19 | 133,438 | +0.40(+0.23%) |
Nov 17, 2022 | 171.78 | 174.04 | 170.42 | 173.80 | 145,953 | +0.59(+0.34%) |
Nov 16, 2022 | 174.09 | 174.46 | 172.60 | 173.21 | 99,287 | -0.72(-0.42%) |
Nov 15, 2022 | 169.57 | 174.59 | 168.59 | 173.94 | 316,484 | +5.47(+3.25%) |
Nov 14, 2022 | 166.52 | 171.04 | 165.67 | 168.46 | 234,278 | +2.47(+1.49%) |
Nov 11, 2022 | 170.89 | 171.12 | 165.72 | 165.99 | 361,732 | -6.20(-3.60%) |
Nov 10, 2022 | 178.54 | 178.54 | 171.83 | 172.19 | 276,590 | -1.75(-1.00%) |
Nov 09, 2022 | 173.67 | 175.26 | 172.59 | 173.94 | 124,156 | -0.40(-0.23%) |
Nov 08, 2022 | 173.70 | 176.96 | 172.18 | 174.33 | 148,583 | +1.62(+0.94%) |
Nov 07, 2022 | 170.67 | 172.75 | 169.11 | 172.71 | 248,775 | +2.10(+1.23%) |
Nov 04, 2022 | 166.65 | 171.85 | 166.24 | 170.61 | 296,638 | +4.47(+2.69%) |
Nov 03, 2022 | 160.23 | 167.82 | 157.40 | 166.14 | 319,582 | +2.33(+1.42%) |
Nov 02, 2022 | 165.53 | 168.78 | 163.05 | 163.81 | 189,247 | -2.81(-1.69%) |
Nov 01, 2022 | 168.07 | 168.16 | 166.44 | 166.62 | 132,392 | -0.05(-0.03%) |
Oct 31, 2022 | 166.72 | 167.60 | 165.56 | 166.67 | 307,576 | -1.30(-0.77%) |
Oct 28, 2022 | 164.27 | 168.20 | 163.55 | 167.97 | 239,133 | +3.39(+2.06%) |
Oct 27, 2022 | 164.85 | 166.49 | 163.53 | 164.58 | 306,115 | +0.77(+0.47%) |
Oct 26, 2022 | 167.36 | 167.36 | 163.67 | 163.81 | 277,319 | -3.42(-2.04%) |
Oct 25, 2022 | 164.85 | 168.81 | 164.48 | 167.22 | 247,645 | +2.57(+1.56%) |
Oct 24, 2022 | 164.94 | 164.94 | 162.94 | 164.65 | 238,395 | +1.16(+0.71%) |
Oct 21, 2022 | 159.54 | 164.41 | 158.67 | 163.49 | 161,012 | +3.92(+2.46%) |
Oct 20, 2022 | 161.34 | 163.40 | 158.83 | 159.57 | 212,077 | -0.95(-0.59%) |
Oct 19, 2022 | 158.21 | 161.80 | 158.14 | 160.52 | 170,949 | +1.15(+0.72%) |
Oct 18, 2022 | 157.13 | 160.08 | 156.12 | 159.37 | 186,589 | +4.28(+2.76%) |
Oct 17, 2022 | 149.45 | 155.57 | 149.45 | 155.09 | 261,363 | +7.85(+5.34%) |
Oct 14, 2022 | 150.85 | 151.99 | 147.13 | 147.23 | 177,883 | -3.62(-2.40%) |
Oct 13, 2022 | 145.31 | 152.73 | 145.16 | 150.85 | 239,415 | +3.26(+2.21%) |
Oct 12, 2022 | 147.74 | 148.78 | 147.17 | 147.59 | 229,460 | -1.11(-0.75%) |
Oct 11, 2022 | 147.42 | 150.11 | 146.70 | 148.70 | 223,169 | +1.30(+0.88%) |
Oct 10, 2022 | 147.95 | 149.65 | 146.64 | 147.40 | 146,786 | +0.78(+0.53%) |
Oct 07, 2022 | 147.19 | 147.19 | 145.53 | 146.63 | 111,620 | -0.93(-0.63%) |
Oct 06, 2022 | 147.75 | 148.57 | 146.64 | 147.56 | 151,209 | -0.42(-0.28%) |
Oct 05, 2022 | 147.71 | 149.50 | 146.38 | 147.98 | 159,489 | -1.45(-0.97%) |
Oct 04, 2022 | 143.60 | 149.55 | 143.60 | 149.43 | 282,505 | +7.73(+5.45%) |
Oct 03, 2022 | 140.60 | 142.84 | 139.49 | 141.70 | 228,332 | +3.51(+2.54%) |
Sep 30, 2022 | 139.44 | 141.52 | 138.09 | 138.19 | 287,492 | -0.94(-0.68%) |
Sep 29, 2022 | 138.33 | 139.72 | 136.26 | 139.14 | 181,579 | -0.75(-0.54%) |
Sep 28, 2022 | 136.76 | 140.68 | 135.30 | 139.89 | 183,158 | +3.99(+2.93%) |
Sep 27, 2022 | 137.87 | 139.19 | 135.10 | 135.91 | 137,065 | -0.75(-0.55%) |
Sep 26, 2022 | 136.93 | 139.49 | 136.34 | 136.66 | 189,678 | -0.89(-0.65%) |
Sep 23, 2022 | 140.58 | 140.74 | 135.08 | 137.55 | 212,645 | -5.04(-3.53%) |
Sep 22, 2022 | 141.49 | 143.34 | 139.39 | 142.59 | 199,200 | +0.79(+0.56%) |
Sep 21, 2022 | 145.68 | 147.30 | 141.80 | 141.80 | 155,949 | -2.11(-1.47%) |
Sep 20, 2022 | 143.92 | 144.82 | 141.76 | 143.91 | 202,736 | -0.95(-0.66%) |
Sep 19, 2022 | 142.44 | 146.09 | 142.44 | 144.86 | 145,200 | +1.06(+0.74%) |
Sep 16, 2022 | 144.13 | 144.47 | 142.41 | 143.80 | 427,420 | -2.01(-1.38%) |
Sep 15, 2022 | 147.68 | 148.06 | 145.16 | 145.81 | 111,533 | -2.11(-1.43%) |
Sep 14, 2022 | 145.26 | 147.95 | 144.16 | 147.93 | 187,972 | +2.58(+1.77%) |
Sep 13, 2022 | 149.75 | 150.92 | 144.68 | 145.35 | 329,093 | -6.79(-4.46%) |
Sep 12, 2022 | 150.80 | 152.94 | 149.45 | 152.14 | 241,252 | +1.75(+1.17%) |
Sep 09, 2022 | 147.81 | 151.09 | 147.60 | 150.39 | 180,726 | +3.30(+2.24%) |
Sep 08, 2022 | 146.55 | 147.49 | 145.23 | 147.08 | 208,465 | -0.31(-0.21%) |
Sep 07, 2022 | 142.24 | 147.84 | 142.24 | 147.39 | 226,612 | +4.38(+3.06%) |
Sep 06, 2022 | 141.61 | 143.26 | 140.80 | 143.01 | 259,445 | +2.49(+1.77%) |
Sep 02, 2022 | 144.53 | 145.30 | 140.09 | 140.52 | 176,846 | -2.97(-2.07%) |