Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.20 | 160.32 | 155.65 | 160.32 | 1,763,119 | +0.28(+0.18%) |
Nov 29, 2022 | 159.01 | 160.60 | 158.66 | 160.04 | 945,670 | +1.31(+0.83%) |
Nov 28, 2022 | 160.12 | 161.03 | 158.17 | 158.73 | 730,367 | -2.45(-1.52%) |
Nov 25, 2022 | 161.56 | 161.60 | 160.38 | 161.18 | 337,976 | +0.25(+0.16%) |
Nov 23, 2022 | 160.56 | 161.12 | 160.09 | 160.93 | 717,525 | +0.19(+0.12%) |
Nov 22, 2022 | 160.37 | 161.29 | 159.51 | 160.74 | 699,079 | +2.01(+1.27%) |
Nov 21, 2022 | 159.89 | 160.58 | 157.72 | 158.73 | 1,186,106 | -1.02(-0.64%) |
Nov 18, 2022 | 159.48 | 160.48 | 157.87 | 159.75 | 1,503,141 | +2.55(+1.62%) |
Nov 17, 2022 | 155.95 | 157.82 | 155.95 | 157.20 | 1,010,792 | -0.75(-0.47%) |
Nov 16, 2022 | 159.31 | 160.26 | 157.58 | 157.95 | 1,233,963 | -1.15(-0.72%) |
Nov 15, 2022 | 156.85 | 159.10 | 156.26 | 159.10 | 1,643,095 | +3.81(+2.45%) |
Nov 14, 2022 | 155.70 | 158.64 | 154.71 | 155.29 | 1,428,560 | -0.33(-0.21%) |
Nov 11, 2022 | 160.40 | 160.66 | 153.42 | 155.62 | 2,418,055 | -3.74(-2.34%) |
Nov 10, 2022 | 159.02 | 160.53 | 156.43 | 159.35 | 1,423,094 | +3.98(+2.56%) |
Nov 09, 2022 | 158.40 | 159.44 | 155.27 | 155.38 | 1,058,608 | -4.25(-2.66%) |
Nov 08, 2022 | 158.00 | 160.90 | 157.47 | 159.63 | 1,047,203 | +1.41(+0.89%) |
Nov 07, 2022 | 157.78 | 158.41 | 155.71 | 158.21 | 1,088,870 | +1.83(+1.17%) |
Nov 04, 2022 | 155.99 | 157.22 | 154.35 | 156.39 | 1,519,257 | +2.65(+1.72%) |
Nov 03, 2022 | 152.00 | 154.94 | 151.75 | 153.74 | 2,300,318 | +0.45(+0.29%) |
Nov 02, 2022 | 155.91 | 153.13 | 153.29 | 1,940,503 | -4.11(-2.61%) | |
Nov 01, 2022 | 158.91 | 159.77 | 157.29 | 157.40 | 1,324,664 | -0.25(-0.16%) |
Oct 31, 2022 | 156.85 | 158.78 | 156.12 | 157.65 | 1,548,038 | +0.18(+0.11%) |
Oct 28, 2022 | 157.58 | 158.01 | 155.93 | 157.47 | 1,484,510 | +1.04(+0.66%) |
Oct 27, 2022 | 155.75 | 157.63 | 155.75 | 156.43 | 1,829,432 | +1.94(+1.25%) |
Oct 26, 2022 | 153.31 | 155.27 | 153.21 | 154.50 | 2,231,572 | +1.41(+0.92%) |
Oct 25, 2022 | 151.01 | 154.22 | 150.86 | 153.09 | 2,353,825 | +0.34(+0.22%) |
Oct 24, 2022 | 151.84 | 154.03 | 150.07 | 152.75 | 2,259,918 | +1.28(+0.85%) |
Oct 21, 2022 | 150.93 | 154.64 | 149.25 | 151.47 | 2,253,561 | +0.35(+0.23%) |
Oct 20, 2022 | 151.85 | 156.61 | 150.43 | 151.12 | 3,130,943 | -1.55(-1.02%) |
Oct 19, 2022 | 159.81 | 163.79 | 151.49 | 152.68 | 6,353,353 | -24.63(-13.89%) |
Oct 18, 2022 | 178.95 | 180.30 | 174.71 | 177.31 | 1,418,365 | +1.37(+0.78%) |
Oct 17, 2022 | 177.68 | 178.51 | 175.26 | 175.94 | 1,025,132 | +2.19(+1.26%) |
Oct 14, 2022 | 176.78 | 179.60 | 172.87 | 173.75 | 1,020,438 | -1.57(-0.90%) |
Oct 13, 2022 | 165.58 | 176.53 | 164.22 | 175.32 | 1,514,827 | +7.88(+4.71%) |
Oct 12, 2022 | 168.15 | 169.37 | 166.20 | 167.44 | 725,337 | -0.25(-0.15%) |
Oct 11, 2022 | 169.50 | 170.32 | 166.53 | 167.69 | 895,852 | -2.05(-1.21%) |
Oct 10, 2022 | 171.66 | 172.73 | 168.36 | 169.74 | 574,809 | -0.73(-0.43%) |
Oct 07, 2022 | 171.72 | 171.72 | 167.80 | 170.47 | 783,919 | -1.92(-1.11%) |
Oct 06, 2022 | 172.29 | 173.84 | 171.38 | 172.39 | 735,347 | -1.59(-0.92%) |
Oct 05, 2022 | 173.41 | 175.25 | 172.59 | 173.98 | 1,101,702 | -1.42(-0.81%) |
Oct 04, 2022 | 170.63 | 175.48 | 170.63 | 175.40 | 1,341,856 | +5.91(+3.49%) |
Oct 03, 2022 | 167.44 | 170.38 | 163.55 | 169.50 | 889,275 | +4.40(+2.67%) |
Sep 30, 2022 | 164.46 | 167.93 | 162.96 | 165.09 | 1,017,327 | +1.39(+0.85%) |
Sep 29, 2022 | 165.26 | 166.46 | 162.49 | 163.71 | 1,085,939 | -4.04(-2.41%) |
Sep 28, 2022 | 166.30 | 169.13 | 165.53 | 167.75 | 975,794 | +1.73(+1.04%) |
Sep 27, 2022 | 166.85 | 169.09 | 163.97 | 166.01 | 981,660 | +0.17(+0.10%) |
Sep 26, 2022 | 166.54 | 168.63 | 164.18 | 165.84 | 845,557 | -1.68(-1.00%) |
Sep 23, 2022 | 169.43 | 169.91 | 164.80 | 167.52 | 1,066,084 | -4.02(-2.34%) |
Sep 22, 2022 | 174.59 | 175.21 | 170.09 | 171.54 | 936,574 | -2.28(-1.31%) |
Sep 21, 2022 | 176.71 | 178.81 | 173.74 | 173.82 | 1,391,773 | -1.44(-0.82%) |
Sep 20, 2022 | 174.34 | 177.00 | 173.54 | 175.26 | 940,659 | -0.10(-0.06%) |
Sep 19, 2022 | 169.71 | 175.59 | 169.71 | 175.37 | 1,205,186 | +4.16(+2.43%) |
Sep 16, 2022 | 172.56 | 172.56 | 169.32 | 171.21 | 3,064,750 | -3.42(-1.96%) |
Sep 15, 2022 | 171.71 | 176.41 | 171.20 | 174.63 | 1,529,109 | +3.04(+1.77%) |
Sep 14, 2022 | 174.92 | 175.72 | 166.59 | 171.58 | 1,975,031 | -2.84(-1.63%) |
Sep 13, 2022 | 175.09 | 176.62 | 173.94 | 174.42 | 1,068,606 | -4.00(-2.24%) |
Sep 12, 2022 | 176.42 | 179.17 | 175.42 | 178.42 | 891,254 | +2.75(+1.57%) |
Sep 09, 2022 | 176.81 | 177.64 | 175.40 | 175.67 | 901,207 | -0.27(-0.15%) |
Sep 08, 2022 | 170.16 | 176.06 | 169.36 | 175.94 | 856,124 | +4.77(+2.78%) |
Sep 07, 2022 | 166.89 | 171.56 | 166.56 | 171.17 | 653,282 | +3.55(+2.12%) |
Sep 06, 2022 | 170.26 | 170.62 | 166.08 | 167.62 | 701,799 | -1.62(-0.96%) |
Sep 02, 2022 | 171.41 | 173.66 | 168.44 | 169.24 | 797,805 | -0.06(-0.03%) |