Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 197.32 | 200.92 | 195.14 | 200.47 | 183,259 | +3.59(+1.82%) |
Nov 29, 2022 | 197.01 | 197.98 | 195.81 | 196.88 | 103,053 | -1.03(-0.52%) |
Nov 28, 2022 | 198.00 | 199.88 | 196.76 | 197.91 | 122,796 | -0.80(-0.40%) |
Nov 25, 2022 | 197.91 | 200.48 | 195.45 | 198.71 | 76,801 | +1.68(+0.85%) |
Nov 23, 2022 | 198.39 | 201.12 | 196.31 | 197.03 | 612,492 | -1.54(-0.78%) |
Nov 22, 2022 | 202.44 | 203.10 | 196.72 | 198.56 | 157,695 | -3.77(-1.86%) |
Nov 21, 2022 | 198.55 | 202.95 | 198.55 | 202.33 | 105,841 | +3.96(+2.00%) |
Nov 18, 2022 | 203.16 | 203.90 | 197.28 | 198.37 | 259,432 | -2.34(-1.17%) |
Nov 17, 2022 | 201.15 | 202.30 | 199.15 | 200.71 | 122,111 | -1.29(-0.64%) |
Nov 16, 2022 | 196.08 | 202.70 | 195.62 | 202.00 | 143,775 | +6.82(+3.50%) |
Nov 15, 2022 | 195.98 | 197.24 | 193.57 | 195.18 | 190,491 | +1.63(+0.84%) |
Nov 14, 2022 | 198.53 | 201.32 | 193.51 | 193.55 | 194,178 | -4.33(-2.19%) |
Nov 11, 2022 | 202.17 | 202.69 | 193.34 | 197.88 | 176,691 | -3.89(-1.93%) |
Nov 10, 2022 | 200.40 | 204.06 | 198.24 | 201.77 | 320,014 | +4.97(+2.53%) |
Nov 09, 2022 | 200.67 | 200.67 | 195.45 | 196.79 | 239,501 | -5.25(-2.60%) |
Nov 08, 2022 | 200.90 | 207.11 | 199.99 | 202.04 | 272,344 | +0.16(+0.08%) |
Nov 07, 2022 | 195.64 | 202.89 | 194.44 | 201.88 | 253,812 | +7.47(+3.84%) |
Nov 04, 2022 | 192.09 | 195.40 | 189.26 | 194.41 | 298,217 | +4.83(+2.55%) |
Nov 03, 2022 | 169.51 | 194.99 | 169.51 | 189.58 | 475,297 | +18.82(+11.02%) |
Nov 02, 2022 | 173.13 | 175.79 | 170.76 | 170.76 | 192,209 | -3.35(-1.92%) |
Nov 01, 2022 | 175.29 | 175.29 | 173.53 | 174.11 | 265,977 | -0.37(-0.21%) |
Oct 31, 2022 | 175.27 | 176.53 | 173.59 | 174.47 | 1,240,070 | -0.84(-0.48%) |
Oct 28, 2022 | 172.71 | 175.69 | 172.13 | 175.32 | 191,243 | +2.95(+1.71%) |
Oct 27, 2022 | 170.79 | 173.96 | 169.38 | 172.37 | 189,071 | +2.92(+1.72%) |
Oct 26, 2022 | 170.11 | 173.46 | 168.89 | 169.44 | 284,769 | -0.90(-0.53%) |
Oct 25, 2022 | 168.82 | 170.90 | 167.39 | 170.34 | 343,338 | +1.52(+0.90%) |
Oct 24, 2022 | 167.21 | 169.25 | 167.04 | 168.82 | 247,580 | +2.32(+1.39%) |
Oct 21, 2022 | 164.32 | 166.72 | 164.22 | 166.50 | 168,647 | +2.64(+1.61%) |
Oct 20, 2022 | 163.06 | 164.47 | 162.63 | 163.86 | 144,272 | +1.02(+0.62%) |
Oct 19, 2022 | 162.24 | 164.52 | 161.26 | 162.84 | 198,085 | -0.41(-0.25%) |
Oct 18, 2022 | 162.73 | 164.64 | 161.65 | 163.25 | 158,945 | +1.42(+0.88%) |
Oct 17, 2022 | 160.73 | 162.47 | 160.73 | 161.83 | 156,119 | +2.14(+1.34%) |
Oct 14, 2022 | 161.04 | 161.04 | 157.79 | 159.69 | 230,858 | +0.10(+0.06%) |
Oct 13, 2022 | 155.30 | 159.79 | 155.30 | 159.59 | 152,510 | +2.45(+1.56%) |
Oct 12, 2022 | 157.08 | 158.24 | 156.90 | 157.14 | 138,439 | +0.36(+0.23%) |
Oct 11, 2022 | 154.65 | 157.34 | 154.65 | 156.78 | 117,261 | +1.84(+1.19%) |
Oct 10, 2022 | 153.36 | 155.55 | 152.45 | 154.94 | 104,395 | +2.51(+1.64%) |
Oct 07, 2022 | 151.87 | 152.91 | 150.51 | 152.44 | 127,220 | +0.03(+0.02%) |
Oct 06, 2022 | 151.85 | 152.94 | 151.66 | 152.41 | 161,028 | -0.28(-0.18%) |
Oct 05, 2022 | 152.42 | 153.37 | 151.51 | 152.69 | 151,226 | -1.10(-0.72%) |
Oct 04, 2022 | 150.43 | 153.82 | 150.43 | 153.79 | 180,806 | +3.83(+2.56%) |
Oct 03, 2022 | 147.47 | 149.98 | 144.93 | 149.96 | 168,857 | +4.52(+3.11%) |
Sep 30, 2022 | 147.38 | 148.38 | 145.31 | 145.44 | 168,750 | -1.72(-1.17%) |
Sep 29, 2022 | 151.45 | 151.45 | 146.61 | 147.16 | 186,711 | -3.98(-2.63%) |
Sep 28, 2022 | 150.89 | 152.49 | 148.46 | 151.14 | 298,456 | +1.11(+0.74%) |
Sep 27, 2022 | 157.28 | 157.28 | 148.16 | 150.03 | 263,443 | -6.83(-4.36%) |
Sep 26, 2022 | 154.70 | 157.79 | 154.38 | 156.86 | 154,365 | +2.66(+1.73%) |
Sep 23, 2022 | 158.06 | 158.06 | 151.35 | 154.20 | 236,833 | -5.20(-3.26%) |
Sep 22, 2022 | 159.93 | 160.63 | 158.81 | 159.40 | 126,595 | -1.10(-0.69%) |
Sep 21, 2022 | 162.10 | 163.33 | 160.50 | 160.50 | 105,604 | -0.39(-0.24%) |
Sep 20, 2022 | 162.66 | 162.66 | 159.46 | 160.89 | 119,938 | -2.24(-1.37%) |
Sep 19, 2022 | 161.77 | 163.19 | 160.82 | 163.12 | 113,530 | +0.52(+0.32%) |
Sep 16, 2022 | 162.98 | 165.33 | 161.96 | 162.60 | 295,053 | -0.13(-0.08%) |
Sep 15, 2022 | 165.24 | 165.24 | 161.94 | 162.73 | 136,258 | -2.38(-1.44%) |
Sep 14, 2022 | 162.87 | 165.16 | 161.64 | 165.11 | 124,240 | +2.34(+1.44%) |
Sep 13, 2022 | 164.25 | 164.54 | 161.68 | 162.76 | 120,542 | -2.24(-1.36%) |
Sep 12, 2022 | 166.83 | 167.03 | 164.44 | 165.00 | 119,870 | -2.02(-1.21%) |
Sep 09, 2022 | 165.04 | 167.63 | 164.56 | 167.02 | 101,012 | +2.32(+1.41%) |
Sep 08, 2022 | 166.08 | 167.59 | 162.80 | 164.70 | 102,296 | -2.24(-1.34%) |
Sep 07, 2022 | 163.13 | 166.96 | 159.70 | 166.94 | 120,059 | +3.69(+2.26%) |
Sep 06, 2022 | 162.13 | 164.02 | 160.63 | 163.25 | 110,633 | +1.17(+0.72%) |
Sep 02, 2022 | 163.49 | 164.67 | 160.97 | 162.08 | 119,852 | -1.12(-0.68%) |