Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2022 | 165.70 | 167.45 | 165.20 | 167.25 | 0 | +2.10(+1.27%) |
Nov 22, 2022 | 161.00 | 165.55 | 160.95 | 165.15 | 0 | +4.70(+2.93%) |
Nov 21, 2022 | 154.25 | 161.95 | 154.15 | 160.45 | 0 | +4.80(+3.08%) |
Nov 18, 2022 | 157.25 | 160.50 | 154.50 | 155.65 | 0 | -0.40(-0.26%) |
Nov 17, 2022 | 158.25 | 159.25 | 154.05 | 156.05 | 0 | -1.95(-1.23%) |
Nov 16, 2022 | 161.55 | 162.25 | 156.90 | 158.00 | 0 | -3.10(-1.92%) |
Nov 15, 2022 | 166.90 | 168.40 | 156.60 | 161.10 | 0 | -5.85(-3.50%) |
Nov 14, 2022 | 167.00 | 167.95 | 163.15 | 166.95 | 0 | -0.45(-0.27%) |
Nov 12, 2022 | 167.10 | 171.45 | 166.05 | 167.40 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 167.10 | 171.45 | 166.05 | 167.40 | 0 | -0.70(-0.42%) |
Nov 10, 2022 | 168.10 | 0 | +5.90(+3.64%) | |||
Nov 09, 2022 | 163.60 | 166.10 | 161.15 | 162.20 | 0 | -0.75(-0.46%) |
Nov 08, 2022 | 167.85 | 167.95 | 161.55 | 162.95 | 0 | -4.10(-2.45%) |
Nov 07, 2022 | 171.45 | 173.25 | 162.50 | 167.05 | 0 | -4.55(-2.65%) |
Nov 05, 2022 | 171.15 | 173.55 | 169.60 | 171.60 | 0 | +0.00(+0.00%) |
Nov 04, 2022 | 171.15 | 173.55 | 169.60 | 171.60 | 0 | -0.05(-0.03%) |
Nov 03, 2022 | 171.65 | 0 | -5.30(-3.00%) | |||
Nov 02, 2022 | 176.95 | 0 | +6.75(+3.97%) | |||
Nov 01, 2022 | 170.20 | 0 | -3.85(-2.21%) | |||
Oct 31, 2022 | 174.05 | 0 | +1.60(+0.93%) | |||
Oct 29, 2022 | 178.85 | 179.65 | 167.75 | 172.45 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 178.85 | 179.65 | 167.75 | 172.45 | 0 | +2.65(+1.56%) |
Oct 27, 2022 | 169.80 | 0 | -9.95(-5.54%) | |||
Oct 26, 2022 | 179.75 | 0 | -6.05(-3.26%) | |||
Oct 25, 2022 | 185.80 | 0 | -4.60(-2.42%) | |||
Oct 24, 2022 | 190.40 | 0 | +1.45(+0.77%) | |||
Oct 22, 2022 | 188.70 | 192.55 | 186.20 | 188.95 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 188.70 | 192.55 | 186.20 | 188.95 | 0 | -1.95(-1.02%) |
Oct 20, 2022 | 190.90 | 0 | -1.40(-0.73%) | |||
Oct 19, 2022 | 192.30 | 0 | -2.80(-1.44%) | |||
Oct 18, 2022 | 195.10 | 0 | -0.45(-0.23%) | |||
Oct 17, 2022 | 195.55 | 0 | -1.75(-0.89%) | |||
Oct 15, 2022 | 203.00 | 204.60 | 195.65 | 197.30 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 203.00 | 204.60 | 195.65 | 197.30 | 0 | +0.60(+0.31%) |
Oct 13, 2022 | 196.70 | 0 | -13.05(-6.22%) | |||
Oct 12, 2022 | 209.75 | 0 | -8.10(-3.72%) | |||
Oct 11, 2022 | 217.85 | 0 | +0.40(+0.18%) | |||
Oct 10, 2022 | 217.45 | 0 | +0.20(+0.09%) | |||
Oct 08, 2022 | 217.95 | 221.05 | 213.80 | 217.25 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 217.95 | 221.05 | 213.80 | 217.25 | 0 | -0.85(-0.39%) |
Oct 06, 2022 | 218.10 | 0 | -6.55(-2.92%) | |||
Oct 05, 2022 | 224.65 | 0 | +5.35(+2.44%) | |||
Oct 04, 2022 | 219.30 | 0 | +3.55(+1.65%) | |||
Oct 03, 2022 | 215.75 | 0 | -5.20(-2.35%) | |||
Oct 01, 2022 | 225.20 | 226.45 | 220.90 | 220.95 | 0 | +0.00(+0.00%) |
Sep 30, 2022 | 225.20 | 226.45 | 220.90 | 220.95 | 0 | -0.60(-0.27%) |
Sep 29, 2022 | 221.55 | 0 | -7.15(-3.13%) | |||
Sep 28, 2022 | 228.70 | 0 | +4.35(+1.94%) | |||
Sep 27, 2022 | 224.35 | 0 | +0.55(+0.25%) | |||
Sep 26, 2022 | 223.80 | 0 | +3.70(+1.68%) | |||
Sep 24, 2022 | 222.40 | 223.40 | 217.25 | 220.10 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 222.40 | 223.40 | 217.25 | 220.10 | 0 | -0.35(-0.16%) |
Sep 22, 2022 | 220.45 | 0 | -0.85(-0.38%) | |||
Sep 21, 2022 | 221.30 | 0 | -3.85(-1.71%) | |||
Sep 20, 2022 | 225.15 | 0 | +4.05(+1.83%) | |||
Sep 19, 2022 | 221.10 | 0 | +5.20(+2.41%) | |||
Sep 17, 2022 | 216.25 | 216.25 | 211.35 | 215.90 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 216.25 | 216.25 | 211.35 | 215.90 | 0 | +0.80(+0.37%) |
Sep 15, 2022 | 215.10 | 0 | +0.25(+0.12%) | |||
Sep 14, 2022 | 214.85 | 0 | -5.85(-2.65%) | |||
Sep 13, 2022 | 220.70 | 0 | -4.05(-1.80%) | |||
Sep 12, 2022 | 224.75 | 0 | -5.05(-2.20%) | |||
Sep 10, 2022 | 224.75 | 230.20 | 224.10 | 229.80 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 224.75 | 230.20 | 224.10 | 229.80 | 0 | +1.30(+0.57%) |
Sep 08, 2022 | 228.50 | 0 | +5.25(+2.35%) | |||
Sep 07, 2022 | 223.25 | 0 | -7.00(-3.04%) | |||
Sep 06, 2022 | 230.25 | 0 | +2.00(+0.88%) | |||
Sep 05, 2022 | 232.50 | 234.05 | 228.25 | 228.25 | 0 | +0.00(+0.00%) |
Sep 04, 2022 | 232.50 | 234.05 | 228.25 | 228.25 | 0 | +0.00(+0.00%) |
Sep 03, 2022 | 232.50 | 234.05 | 228.25 | 228.25 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 232.50 | 234.05 | 228.25 | 228.25 | 0 | -0.55(-0.24%) |