Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 185.96 | 195.57 | 183.69 | 195.28 | 1,005,382 | +8.36(+4.47%) |
Nov 29, 2022 | 187.67 | 188.78 | 186.03 | 186.91 | 598,949 | -1.85(-0.98%) |
Nov 28, 2022 | 196.14 | 196.74 | 188.58 | 188.76 | 754,653 | -9.54(-4.81%) |
Nov 25, 2022 | 195.63 | 198.86 | 195.01 | 198.30 | 465,102 | +2.47(+1.26%) |
Nov 23, 2022 | 192.41 | 196.52 | 192.41 | 195.83 | 573,020 | +3.94(+2.05%) |
Nov 22, 2022 | 194.56 | 195.13 | 191.82 | 191.89 | 743,178 | -2.23(-1.15%) |
Nov 21, 2022 | 195.85 | 197.40 | 190.60 | 194.12 | 1,463,007 | -3.55(-1.79%) |
Nov 18, 2022 | 200.32 | 200.45 | 196.11 | 197.66 | 1,501,789 | +1.16(+0.59%) |
Nov 17, 2022 | 197.33 | 198.13 | 191.88 | 196.51 | 2,171,147 | -4.10(-2.04%) |
Nov 16, 2022 | 203.37 | 206.24 | 198.48 | 200.60 | 1,772,444 | -3.89(-1.90%) |
Nov 15, 2022 | 200.13 | 205.50 | 197.94 | 204.50 | 2,095,533 | +9.08(+4.64%) |
Nov 14, 2022 | 190.41 | 200.17 | 189.66 | 195.42 | 1,572,683 | +3.87(+2.02%) |
Nov 11, 2022 | 184.46 | 193.00 | 183.85 | 191.55 | 1,789,662 | +6.10(+3.29%) |
Nov 10, 2022 | 171.10 | 185.59 | 171.10 | 185.45 | 1,719,225 | +22.41(+13.74%) |
Nov 09, 2022 | 164.77 | 165.78 | 162.21 | 163.04 | 815,534 | -2.70(-1.63%) |
Nov 08, 2022 | 165.36 | 167.56 | 162.94 | 165.74 | 668,408 | +2.07(+1.27%) |
Nov 07, 2022 | 162.41 | 164.54 | 160.79 | 163.67 | 884,043 | +2.63(+1.63%) |
Nov 04, 2022 | 160.26 | 161.13 | 157.55 | 161.04 | 1,145,513 | +3.30(+2.09%) |
Nov 03, 2022 | 157.65 | 158.86 | 155.43 | 157.74 | 1,160,267 | -2.08(-1.30%) |
Nov 02, 2022 | 166.04 | 166.04 | 159.44 | 159.82 | 1,138,117 | -7.04(-4.22%) |
Nov 01, 2022 | 169.65 | 169.89 | 166.03 | 166.87 | 1,069,800 | -0.54(-0.32%) |
Oct 31, 2022 | 167.10 | 168.08 | 165.78 | 167.41 | 1,545,621 | -1.33(-0.79%) |
Oct 28, 2022 | 164.22 | 169.36 | 163.95 | 168.74 | 878,362 | +4.29(+2.61%) |
Oct 27, 2022 | 163.00 | 166.79 | 162.19 | 164.46 | 1,379,101 | +1.54(+0.95%) |
Oct 26, 2022 | 160.98 | 165.89 | 159.47 | 162.91 | 1,490,066 | +3.47(+2.17%) |
Oct 25, 2022 | 155.37 | 159.69 | 154.25 | 159.45 | 1,590,786 | +4.42(+2.85%) |
Oct 24, 2022 | 151.83 | 156.28 | 151.06 | 155.03 | 1,978,730 | +4.92(+3.28%) |
Oct 21, 2022 | 145.42 | 150.79 | 144.14 | 150.11 | 2,643,750 | +1.76(+1.18%) |
Oct 20, 2022 | 158.67 | 158.67 | 147.26 | 148.35 | 2,745,012 | -9.75(-6.17%) |
Oct 19, 2022 | 161.44 | 161.44 | 155.57 | 158.11 | 1,413,007 | -5.75(-3.51%) |
Oct 18, 2022 | 166.35 | 166.39 | 162.82 | 163.85 | 984,601 | +1.68(+1.03%) |
Oct 17, 2022 | 160.73 | 164.05 | 160.15 | 162.18 | 915,609 | +5.09(+3.24%) |
Oct 14, 2022 | 164.71 | 165.49 | 156.87 | 157.09 | 891,732 | -5.77(-3.54%) |
Oct 13, 2022 | 159.01 | 164.30 | 154.77 | 162.86 | 999,495 | +0.23(+0.14%) |
Oct 12, 2022 | 162.61 | 164.50 | 160.08 | 162.63 | 836,793 | +0.87(+0.54%) |
Oct 11, 2022 | 166.13 | 166.13 | 161.27 | 161.76 | 1,015,319 | -4.67(-2.81%) |
Oct 10, 2022 | 167.83 | 167.83 | 163.84 | 166.43 | 504,999 | -0.27(-0.16%) |
Oct 07, 2022 | 169.03 | 169.46 | 166.22 | 166.70 | 569,147 | -5.43(-3.16%) |
Oct 06, 2022 | 177.80 | 178.05 | 171.59 | 172.13 | 980,454 | -5.59(-3.14%) |
Oct 05, 2022 | 177.74 | 179.71 | 174.48 | 177.72 | 581,053 | -2.29(-1.27%) |
Oct 04, 2022 | 173.55 | 180.68 | 173.55 | 180.01 | 672,143 | +8.85(+5.17%) |
Oct 03, 2022 | 171.56 | 172.29 | 167.99 | 171.16 | 1,088,446 | +1.89(+1.11%) |
Sep 30, 2022 | 165.34 | 170.80 | 163.55 | 169.27 | 1,071,610 | +4.28(+2.59%) |
Sep 29, 2022 | 169.83 | 169.83 | 164.16 | 165.00 | 856,011 | -5.95(-3.48%) |
Sep 28, 2022 | 168.87 | 171.56 | 166.85 | 170.95 | 732,915 | +3.75(+2.24%) |
Sep 27, 2022 | 172.29 | 173.00 | 166.52 | 167.20 | 800,558 | -3.97(-2.32%) |
Sep 26, 2022 | 172.71 | 175.47 | 171.06 | 171.17 | 1,042,635 | -1.54(-0.89%) |
Sep 23, 2022 | 170.10 | 172.74 | 169.19 | 172.71 | 873,981 | +2.59(+1.52%) |
Sep 22, 2022 | 172.96 | 173.49 | 168.47 | 170.12 | 745,266 | -4.34(-2.49%) |
Sep 21, 2022 | 176.98 | 179.40 | 173.76 | 174.47 | 601,344 | -1.14(-0.65%) |
Sep 20, 2022 | 177.60 | 177.79 | 174.15 | 175.60 | 824,506 | -4.71(-2.61%) |
Sep 19, 2022 | 179.48 | 180.91 | 177.77 | 180.31 | 589,799 | -0.63(-0.35%) |
Sep 16, 2022 | 182.34 | 182.34 | 178.38 | 180.94 | 950,284 | -3.43(-1.86%) |
Sep 15, 2022 | 184.64 | 188.42 | 183.28 | 184.37 | 746,771 | -1.21(-0.65%) |
Sep 14, 2022 | 189.08 | 189.53 | 184.27 | 185.59 | 703,105 | -3.34(-1.77%) |
Sep 13, 2022 | 191.60 | 192.19 | 188.75 | 188.92 | 686,332 | -7.21(-3.68%) |
Sep 12, 2022 | 195.59 | 196.91 | 194.41 | 196.13 | 495,217 | +1.45(+0.75%) |
Sep 09, 2022 | 194.76 | 196.03 | 193.97 | 194.68 | 415,968 | +0.78(+0.40%) |
Sep 08, 2022 | 189.50 | 193.96 | 189.44 | 193.90 | 565,586 | +2.85(+1.49%) |
Sep 07, 2022 | 185.79 | 191.94 | 184.90 | 191.05 | 502,717 | +6.02(+3.26%) |
Sep 06, 2022 | 186.15 | 186.90 | 183.42 | 185.02 | 471,683 | -0.12(-0.06%) |
Sep 02, 2022 | 188.91 | 189.72 | 183.85 | 185.14 | 493,621 | -2.13(-1.14%) |