Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 195.69 | 199.19 | 194.37 | 199.16 | 56,091 | +3.63(+1.86%) |
Nov 29, 2022 | 196.01 | 196.01 | 194.53 | 195.52 | 42,185 | -0.61(-0.31%) |
Nov 28, 2022 | 196.32 | 197.21 | 195.82 | 196.14 | 42,232 | -0.89(-0.45%) |
Nov 25, 2022 | 196.84 | 197.03 | 196.50 | 197.03 | 14,004 | +0.54(+0.27%) |
Nov 23, 2022 | 196.36 | 197.00 | 195.93 | 196.49 | 55,079 | +0.50(+0.25%) |
Nov 22, 2022 | 195.68 | 196.09 | 195.27 | 195.99 | 64,458 | +1.51(+0.78%) |
Nov 21, 2022 | 192.26 | 194.59 | 192.25 | 194.48 | 81,793 | +2.35(+1.22%) |
Nov 18, 2022 | 191.55 | 192.36 | 191.04 | 192.13 | 64,063 | +1.96(+1.03%) |
Nov 17, 2022 | 189.11 | 190.18 | 188.83 | 190.17 | 61,269 | -0.12(-0.07%) |
Nov 16, 2022 | 189.45 | 191.16 | 189.45 | 190.29 | 47,170 | +1.14(+0.60%) |
Nov 15, 2022 | 190.91 | 190.91 | 187.73 | 189.16 | 60,315 | +0.23(+0.12%) |
Nov 14, 2022 | 189.75 | 191.86 | 188.92 | 188.93 | 59,074 | -0.72(-0.38%) |
Nov 11, 2022 | 191.15 | 191.33 | 186.81 | 189.64 | 98,805 | -1.19(-0.62%) |
Nov 10, 2022 | 191.02 | 191.26 | 187.90 | 190.83 | 70,127 | +3.30(+1.76%) |
Nov 09, 2022 | 189.23 | 190.24 | 187.35 | 187.53 | 49,372 | -2.19(-1.15%) |
Nov 08, 2022 | 189.64 | 190.65 | 187.95 | 189.72 | 51,606 | +0.55(+0.29%) |
Nov 07, 2022 | 187.90 | 189.46 | 187.90 | 189.17 | 58,384 | +1.85(+0.99%) |
Nov 04, 2022 | 187.20 | 188.32 | 185.08 | 187.31 | 71,928 | +1.96(+1.06%) |
Nov 03, 2022 | 184.62 | 186.13 | 183.34 | 185.35 | 134,098 | -0.51(-0.27%) |
Nov 02, 2022 | 188.51 | 185.86 | 185.86 | 144,688 | -2.23(-1.18%) | |
Nov 01, 2022 | 188.97 | 189.69 | 187.40 | 188.09 | 118,374 | -0.75(-0.40%) |
Oct 31, 2022 | 189.00 | 189.78 | 188.28 | 188.83 | 86,600 | -0.74(-0.39%) |
Oct 28, 2022 | 186.00 | 189.71 | 185.92 | 189.57 | 108,697 | +3.84(+2.07%) |
Oct 27, 2022 | 185.76 | 186.81 | 185.48 | 185.72 | 113,514 | +0.46(+0.25%) |
Oct 26, 2022 | 184.59 | 186.33 | 183.99 | 185.26 | 44,922 | +1.47(+0.80%) |
Oct 25, 2022 | 181.89 | 183.96 | 181.30 | 183.79 | 48,221 | +2.16(+1.19%) |
Oct 24, 2022 | 179.96 | 181.88 | 179.81 | 181.63 | 66,893 | +2.97(+1.66%) |
Oct 21, 2022 | 175.88 | 179.06 | 175.55 | 178.66 | 71,744 | +2.71(+1.54%) |
Oct 20, 2022 | 178.51 | 178.51 | 175.84 | 175.95 | 50,621 | -2.28(-1.28%) |
Oct 19, 2022 | 179.16 | 180.00 | 177.53 | 178.24 | 50,189 | -0.57(-0.32%) |
Oct 18, 2022 | 179.09 | 180.04 | 177.85 | 178.81 | 73,084 | +2.03(+1.15%) |
Oct 17, 2022 | 176.83 | 177.46 | 176.22 | 176.78 | 76,814 | +1.99(+1.14%) |
Oct 14, 2022 | 179.18 | 179.18 | 174.51 | 174.79 | 106,620 | -3.34(-1.87%) |
Oct 13, 2022 | 172.48 | 178.54 | 172.17 | 178.13 | 194,232 | +3.64(+2.09%) |
Oct 12, 2022 | 174.82 | 176.10 | 174.47 | 174.49 | 79,891 | +1.02(+0.59%) |
Oct 11, 2022 | 172.02 | 174.98 | 172.02 | 173.47 | 202,600 | +1.30(+0.76%) |
Oct 10, 2022 | 171.67 | 172.84 | 170.86 | 172.16 | 93,910 | +0.72(+0.42%) |
Oct 07, 2022 | 173.59 | 173.59 | 170.70 | 171.45 | 537,687 | -2.77(-1.59%) |
Oct 06, 2022 | 176.71 | 176.94 | 173.91 | 174.22 | 116,372 | -3.13(-1.76%) |
Oct 05, 2022 | 177.44 | 178.11 | 175.43 | 177.35 | 103,195 | -0.82(-0.46%) |
Oct 04, 2022 | 176.62 | 178.43 | 176.51 | 178.17 | 108,877 | +3.11(+1.77%) |
Oct 03, 2022 | 173.25 | 175.57 | 172.60 | 175.06 | 140,495 | +3.11(+1.81%) |
Sep 30, 2022 | 175.13 | 175.13 | 171.86 | 171.95 | 140,363 | -2.97(-1.70%) |
Sep 29, 2022 | 177.00 | 177.69 | 173.84 | 174.93 | 99,233 | -2.86(-1.61%) |
Sep 28, 2022 | 176.53 | 178.46 | 175.19 | 177.79 | 140,692 | +2.02(+1.15%) |
Sep 27, 2022 | 179.73 | 180.56 | 175.39 | 175.77 | 94,010 | -3.09(-1.73%) |
Sep 26, 2022 | 179.47 | 180.51 | 178.19 | 178.86 | 108,239 | -0.87(-0.48%) |
Sep 23, 2022 | 181.30 | 181.30 | 177.60 | 179.73 | 113,615 | -2.68(-1.47%) |
Sep 22, 2022 | 182.58 | 183.45 | 182.00 | 182.40 | 104,578 | +0.07(+0.04%) |
Sep 21, 2022 | 184.10 | 185.44 | 182.33 | 182.34 | 57,268 | -0.92(-0.50%) |
Sep 20, 2022 | 183.31 | 183.60 | 181.87 | 183.26 | 56,973 | -0.84(-0.46%) |
Sep 19, 2022 | 182.31 | 184.10 | 182.08 | 184.10 | 108,663 | +1.30(+0.71%) |
Sep 16, 2022 | 181.47 | 183.06 | 181.47 | 182.80 | 46,463 | +0.40(+0.22%) |
Sep 15, 2022 | 183.69 | 183.69 | 181.93 | 182.40 | 71,374 | -1.28(-0.70%) |
Sep 14, 2022 | 184.49 | 184.60 | 182.72 | 183.69 | 67,495 | +0.04(+0.02%) |
Sep 13, 2022 | 187.85 | 188.18 | 183.24 | 183.65 | 50,446 | -5.86(-3.09%) |
Sep 12, 2022 | 189.47 | 190.09 | 188.98 | 189.51 | 113,693 | +0.46(+0.24%) |
Sep 09, 2022 | 188.12 | 190.18 | 187.20 | 189.05 | 33,762 | +1.61(+0.86%) |
Sep 08, 2022 | 186.96 | 187.85 | 185.26 | 187.44 | 106,221 | -0.13(-0.07%) |
Sep 07, 2022 | 184.56 | 187.79 | 184.56 | 187.58 | 124,457 | +3.20(+1.74%) |
Sep 06, 2022 | 186.12 | 187.00 | 184.15 | 184.38 | 102,694 | -1.47(-0.79%) |
Sep 02, 2022 | 189.32 | 190.00 | 185.18 | 185.85 | 70,397 | -2.30(-1.22%) |