Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 165.68 | 168.35 | 164.22 | 168.31 | 44,263 | +1.48(+0.88%) |
Nov 29, 2022 | 165.91 | 167.15 | 164.77 | 166.84 | 5,939 | -1.02(-0.61%) |
Nov 28, 2022 | 172.64 | 172.80 | 167.14 | 167.86 | 12,668 | -6.17(-3.54%) |
Nov 25, 2022 | 174.51 | 175.05 | 173.99 | 174.02 | 3,711 | +0.25(+0.15%) |
Nov 23, 2022 | 179.70 | 179.70 | 170.59 | 173.77 | 13,557 | -6.39(-3.55%) |
Nov 22, 2022 | 177.87 | 180.17 | 173.70 | 180.16 | 24,103 | +4.00(+2.27%) |
Nov 21, 2022 | 170.32 | 176.36 | 169.59 | 176.16 | 18,259 | +6.11(+3.59%) |
Nov 18, 2022 | 168.22 | 172.59 | 167.98 | 170.05 | 8,502 | +2.31(+1.38%) |
Nov 17, 2022 | 168.56 | 168.68 | 167.16 | 167.74 | 6,600 | +1.02(+0.61%) |
Nov 16, 2022 | 166.35 | 168.48 | 166.35 | 166.72 | 6,548 | -0.22(-0.13%) |
Nov 15, 2022 | 167.76 | 168.76 | 166.86 | 166.94 | 9,037 | -0.32(-0.19%) |
Nov 14, 2022 | 170.29 | 170.29 | 163.07 | 167.26 | 22,053 | +2.77(+1.68%) |
Nov 11, 2022 | 166.36 | 166.36 | 163.70 | 164.50 | 8,923 | -1.87(-1.12%) |
Nov 10, 2022 | 163.85 | 167.84 | 162.17 | 166.36 | 19,821 | +5.28(+3.28%) |
Nov 09, 2022 | 161.74 | 162.71 | 160.88 | 161.09 | 8,416 | -1.86(-1.14%) |
Nov 08, 2022 | 165.80 | 167.99 | 162.94 | 162.94 | 12,306 | -3.09(-1.86%) |
Nov 07, 2022 | 167.15 | 169.60 | 166.03 | 166.03 | 8,857 | -2.19(-1.30%) |
Nov 04, 2022 | 164.54 | 168.22 | 162.71 | 168.22 | 12,153 | +5.96(+3.67%) |
Nov 03, 2022 | 160.41 | 162.84 | 159.49 | 162.26 | 7,820 | -0.90(-0.55%) |
Nov 02, 2022 | 162.96 | 165.89 | 162.59 | 163.16 | 11,662 | +0.21(+0.13%) |
Nov 01, 2022 | 168.16 | 168.16 | 162.95 | 162.95 | 6,730 | -2.46(-1.49%) |
Oct 31, 2022 | 164.99 | 166.54 | 163.16 | 165.42 | 9,960 | -0.97(-0.59%) |
Oct 28, 2022 | 165.09 | 168.18 | 162.71 | 166.39 | 13,794 | +2.22(+1.35%) |
Oct 27, 2022 | 167.30 | 171.57 | 161.38 | 164.18 | 14,540 | -3.60(-2.15%) |
Oct 26, 2022 | 165.46 | 167.78 | 164.53 | 167.78 | 9,652 | +1.81(+1.09%) |
Oct 25, 2022 | 162.71 | 165.97 | 162.71 | 165.97 | 4,607 | +6.20(+3.88%) |
Oct 24, 2022 | 161.44 | 161.99 | 158.67 | 159.76 | 6,592 | -2.11(-1.30%) |
Oct 21, 2022 | 156.71 | 161.87 | 156.60 | 161.87 | 6,539 | +6.04(+3.88%) |
Oct 20, 2022 | 160.21 | 160.21 | 155.37 | 155.83 | 5,981 | -3.21(-2.02%) |
Oct 19, 2022 | 156.27 | 159.58 | 156.27 | 159.04 | 7,846 | +4.61(+2.98%) |
Oct 18, 2022 | 153.53 | 154.65 | 153.10 | 154.43 | 5,470 | +1.23(+0.80%) |
Oct 17, 2022 | 152.42 | 153.49 | 152.42 | 153.20 | 7,457 | +1.74(+1.15%) |
Oct 14, 2022 | 151.44 | 151.66 | 150.83 | 151.46 | 5,297 | -2.96(-1.92%) |
Oct 13, 2022 | 151.56 | 156.56 | 151.55 | 154.42 | 8,507 | +5.36(+3.60%) |
Oct 12, 2022 | 152.85 | 152.85 | 148.80 | 149.06 | 16,321 | -3.28(-2.15%) |
Oct 11, 2022 | 149.84 | 152.72 | 149.84 | 152.34 | 9,563 | +2.74(+1.83%) |
Oct 10, 2022 | 149.65 | 150.98 | 148.88 | 149.61 | 11,005 | +1.14(+0.77%) |
Oct 07, 2022 | 147.37 | 148.91 | 147.08 | 148.47 | 14,535 | -2.27(-1.51%) |
Oct 06, 2022 | 148.93 | 150.74 | 148.11 | 150.74 | 14,844 | +1.82(+1.22%) |
Oct 05, 2022 | 154.14 | 154.14 | 148.28 | 148.92 | 13,066 | -7.20(-4.61%) |
Oct 04, 2022 | 152.69 | 156.91 | 152.69 | 156.11 | 15,640 | +4.07(+2.68%) |
Oct 03, 2022 | 152.26 | 153.94 | 151.47 | 152.04 | 5,773 | +0.37(+0.24%) |
Sep 30, 2022 | 152.57 | 153.90 | 151.34 | 151.67 | 10,857 | +0.56(+0.37%) |
Sep 29, 2022 | 151.99 | 151.99 | 150.36 | 151.11 | 10,485 | -2.55(-1.66%) |
Sep 28, 2022 | 149.53 | 156.68 | 150.31 | 153.66 | 12,293 | +3.46(+2.30%) |
Sep 27, 2022 | 154.20 | 154.43 | 149.90 | 150.20 | 24,694 | -3.69(-2.40%) |
Sep 26, 2022 | 153.51 | 156.01 | 153.51 | 153.89 | 12,323 | -0.05(-0.03%) |
Sep 23, 2022 | 153.25 | 155.04 | 152.96 | 153.94 | 11,505 | -0.84(-0.55%) |
Sep 22, 2022 | 152.32 | 156.05 | 151.17 | 154.78 | 10,323 | +0.99(+0.65%) |
Sep 21, 2022 | 157.61 | 157.61 | 153.67 | 153.79 | 8,951 | -1.67(-1.08%) |
Sep 20, 2022 | 156.97 | 159.11 | 155.46 | 155.46 | 14,517 | -4.43(-2.77%) |
Sep 19, 2022 | 162.00 | 162.90 | 158.92 | 159.89 | 7,790 | -3.02(-1.85%) |
Sep 16, 2022 | 156.68 | 162.91 | 154.65 | 162.91 | 35,434 | +5.73(+3.64%) |
Sep 15, 2022 | 158.00 | 158.00 | 155.74 | 157.18 | 10,389 | -1.53(-0.96%) |
Sep 14, 2022 | 158.10 | 159.56 | 157.19 | 158.71 | 12,935 | +1.39(+0.88%) |
Sep 13, 2022 | 161.63 | 161.63 | 155.52 | 157.32 | 11,641 | -6.37(-3.89%) |
Sep 12, 2022 | 162.43 | 163.69 | 162.43 | 163.69 | 6,518 | +0.40(+0.24%) |
Sep 09, 2022 | 164.06 | 165.46 | 162.35 | 163.29 | 11,371 | -1.97(-1.19%) |
Sep 08, 2022 | 164.08 | 165.56 | 164.08 | 165.26 | 7,096 | +0.72(+0.44%) |
Sep 07, 2022 | 161.28 | 165.07 | 160.55 | 164.54 | 7,954 | +4.46(+2.79%) |
Sep 06, 2022 | 158.84 | 161.26 | 158.84 | 160.09 | 12,461 | +1.35(+0.85%) |
Sep 02, 2022 | 159.03 | 164.04 | 158.73 | 158.73 | 16,747 | +0.39(+0.24%) |