Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 181.09 | 186.00 | 180.92 | 185.02 | 857,248 | +3.85(+2.13%) |
Nov 29, 2022 | 183.91 | 184.81 | 179.19 | 181.17 | 494,150 | -2.83(-1.54%) |
Nov 28, 2022 | 185.23 | 187.45 | 183.51 | 183.99 | 412,971 | -2.55(-1.37%) |
Nov 25, 2022 | 185.46 | 186.88 | 185.44 | 186.55 | 201,770 | +1.33(+0.72%) |
Nov 23, 2022 | 184.52 | 185.67 | 183.07 | 185.22 | 325,800 | +1.09(+0.59%) |
Nov 22, 2022 | 184.21 | 185.80 | 181.79 | 184.13 | 521,931 | +0.13(+0.07%) |
Nov 21, 2022 | 182.87 | 185.72 | 182.54 | 184.00 | 813,620 | +1.80(+0.99%) |
Nov 18, 2022 | 180.35 | 182.97 | 180.01 | 182.20 | 749,304 | +3.76(+2.11%) |
Nov 17, 2022 | 174.48 | 178.75 | 174.48 | 178.44 | 658,248 | +2.40(+1.36%) |
Nov 16, 2022 | 177.44 | 179.34 | 175.91 | 176.04 | 513,984 | -0.55(-0.31%) |
Nov 15, 2022 | 174.24 | 176.68 | 172.09 | 176.59 | 590,909 | +3.67(+2.12%) |
Nov 14, 2022 | 170.80 | 175.78 | 169.17 | 172.91 | 588,863 | +2.87(+1.68%) |
Nov 11, 2022 | 170.82 | 173.33 | 168.25 | 170.05 | 731,823 | -1.23(-0.72%) |
Nov 10, 2022 | 173.13 | 176.63 | 169.53 | 171.28 | 1,036,215 | +3.15(+1.87%) |
Nov 09, 2022 | 164.99 | 173.21 | 163.25 | 168.13 | 1,162,223 | -8.21(-4.65%) |
Nov 08, 2022 | 177.75 | 179.46 | 174.60 | 176.33 | 740,607 | -0.89(-0.50%) |
Nov 07, 2022 | 176.62 | 177.97 | 175.60 | 177.22 | 662,329 | +1.41(+0.80%) |
Nov 04, 2022 | 176.38 | 177.38 | 172.76 | 175.81 | 642,861 | +0.76(+0.43%) |
Nov 03, 2022 | 184.17 | 184.72 | 174.71 | 175.05 | 783,522 | -10.74(-5.78%) |
Nov 02, 2022 | 194.67 | 185.40 | 185.79 | 913,338 | -10.33(-5.27%) | |
Nov 01, 2022 | 194.57 | 196.56 | 194.20 | 196.12 | 446,820 | +2.12(+1.10%) |
Oct 31, 2022 | 195.49 | 197.03 | 193.60 | 193.99 | 495,627 | -2.60(-1.32%) |
Oct 28, 2022 | 192.31 | 197.50 | 192.30 | 196.59 | 418,761 | +5.25(+2.74%) |
Oct 27, 2022 | 188.53 | 192.25 | 187.16 | 191.34 | 686,815 | +3.01(+1.60%) |
Oct 26, 2022 | 188.17 | 189.68 | 186.41 | 188.33 | 469,896 | +0.56(+0.30%) |
Oct 25, 2022 | 187.10 | 188.13 | 184.93 | 187.76 | 378,421 | +3.44(+1.87%) |
Oct 24, 2022 | 183.59 | 184.79 | 181.92 | 184.32 | 386,071 | +1.77(+0.97%) |
Oct 21, 2022 | 180.55 | 182.99 | 179.75 | 182.55 | 329,474 | +1.81(+1.00%) |
Oct 20, 2022 | 182.91 | 183.27 | 179.42 | 180.74 | 329,346 | -1.61(-0.88%) |
Oct 19, 2022 | 182.92 | 184.45 | 181.17 | 182.35 | 305,303 | -1.79(-0.97%) |
Oct 18, 2022 | 184.59 | 185.14 | 182.55 | 184.14 | 382,644 | +2.10(+1.15%) |
Oct 17, 2022 | 180.77 | 182.48 | 179.90 | 182.04 | 535,511 | +3.28(+1.84%) |
Oct 14, 2022 | 182.66 | 182.66 | 177.53 | 178.76 | 555,266 | -1.75(-0.97%) |
Oct 13, 2022 | 174.31 | 183.06 | 172.78 | 180.51 | 737,486 | +3.74(+2.12%) |
Oct 12, 2022 | 179.29 | 179.49 | 176.73 | 176.77 | 497,618 | -2.53(-1.41%) |
Oct 11, 2022 | 180.31 | 182.66 | 179.13 | 179.31 | 437,902 | -1.40(-0.78%) |
Oct 10, 2022 | 181.26 | 181.62 | 178.46 | 180.71 | 263,103 | -0.22(-0.12%) |
Oct 07, 2022 | 180.47 | 181.27 | 178.83 | 180.93 | 363,171 | -0.35(-0.19%) |
Oct 06, 2022 | 182.52 | 183.33 | 180.95 | 181.28 | 465,743 | -1.99(-1.08%) |
Oct 05, 2022 | 183.16 | 184.92 | 182.22 | 183.27 | 415,126 | -0.51(-0.28%) |
Oct 04, 2022 | 183.34 | 184.88 | 183.11 | 183.78 | 547,731 | +1.78(+0.98%) |
Oct 03, 2022 | 178.29 | 182.65 | 177.76 | 182.00 | 453,509 | +4.37(+2.46%) |
Sep 30, 2022 | 178.46 | 181.15 | 177.08 | 177.63 | 493,719 | -0.75(-0.42%) |
Sep 29, 2022 | 179.31 | 179.75 | 177.64 | 178.38 | 319,241 | -1.67(-0.93%) |
Sep 28, 2022 | 178.86 | 180.75 | 177.42 | 180.05 | 425,706 | +1.94(+1.09%) |
Sep 27, 2022 | 180.05 | 181.57 | 177.28 | 178.11 | 324,476 | -0.64(-0.36%) |
Sep 26, 2022 | 180.21 | 181.04 | 178.45 | 178.75 | 353,750 | -1.52(-0.84%) |
Sep 23, 2022 | 180.84 | 181.27 | 178.57 | 180.27 | 420,895 | -1.73(-0.95%) |
Sep 22, 2022 | 182.37 | 183.35 | 181.59 | 182.00 | 265,189 | -1.46(-0.80%) |
Sep 21, 2022 | 185.56 | 187.55 | 183.40 | 183.47 | 294,726 | -1.27(-0.69%) |
Sep 20, 2022 | 187.61 | 187.94 | 183.33 | 184.73 | 346,048 | -3.63(-1.93%) |
Sep 19, 2022 | 185.96 | 188.47 | 184.82 | 188.37 | 420,053 | +1.69(+0.90%) |
Sep 16, 2022 | 187.11 | 188.24 | 185.73 | 186.68 | 695,743 | -1.27(-0.67%) |
Sep 15, 2022 | 188.13 | 189.79 | 187.08 | 187.95 | 422,699 | -0.43(-0.23%) |
Sep 14, 2022 | 189.73 | 190.66 | 187.43 | 188.38 | 438,771 | -0.78(-0.41%) |
Sep 13, 2022 | 192.65 | 193.66 | 188.52 | 189.16 | 347,433 | -5.92(-3.03%) |
Sep 12, 2022 | 196.15 | 196.15 | 193.96 | 195.07 | 467,392 | -0.05(-0.03%) |
Sep 09, 2022 | 193.15 | 196.06 | 192.35 | 195.12 | 386,063 | +2.76(+1.43%) |
Sep 08, 2022 | 190.69 | 192.87 | 189.62 | 192.36 | 406,531 | +1.07(+0.56%) |
Sep 07, 2022 | 189.78 | 193.50 | 189.47 | 191.29 | 665,154 | +2.30(+1.22%) |
Sep 06, 2022 | 185.98 | 189.41 | 185.83 | 188.99 | 578,107 | +3.13(+1.68%) |
Sep 02, 2022 | 190.43 | 190.43 | 185.35 | 185.86 | 416,172 | -3.53(-1.86%) |