Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 163.92 | 170.71 | 163.92 | 169.14 | 506,235 | +5.18(+3.16%) |
Nov 29, 2022 | 159.11 | 165.27 | 159.11 | 163.96 | 327,186 | +4.21(+2.64%) |
Nov 28, 2022 | 161.62 | 162.01 | 159.58 | 159.75 | 306,146 | -4.26(-2.60%) |
Nov 25, 2022 | 162.47 | 165.14 | 161.36 | 164.01 | 109,201 | +1.61(+0.99%) |
Nov 23, 2022 | 160.12 | 162.58 | 159.99 | 162.40 | 208,357 | +0.91(+0.56%) |
Nov 22, 2022 | 157.61 | 162.82 | 156.57 | 161.49 | 345,646 | +5.26(+3.37%) |
Nov 21, 2022 | 155.89 | 156.95 | 152.32 | 156.23 | 358,909 | -0.91(-0.58%) |
Nov 18, 2022 | 158.89 | 160.78 | 154.13 | 157.14 | 308,632 | +0.59(+0.38%) |
Nov 17, 2022 | 156.00 | 158.75 | 155.57 | 156.55 | 233,580 | -2.94(-1.84%) |
Nov 16, 2022 | 161.38 | 161.38 | 157.00 | 159.49 | 361,616 | -3.76(-2.30%) |
Nov 15, 2022 | 163.63 | 164.90 | 161.65 | 163.25 | 390,543 | +3.12(+1.95%) |
Nov 14, 2022 | 164.01 | 164.69 | 159.90 | 160.13 | 376,004 | -6.29(-3.78%) |
Nov 11, 2022 | 166.22 | 168.93 | 164.55 | 166.42 | 304,199 | +0.96(+0.58%) |
Nov 10, 2022 | 160.52 | 165.67 | 160.52 | 165.46 | 388,148 | +12.66(+8.29%) |
Nov 09, 2022 | 156.75 | 157.00 | 152.79 | 152.80 | 320,905 | -5.78(-3.64%) |
Nov 08, 2022 | 157.00 | 164.22 | 156.09 | 158.58 | 395,443 | +1.72(+1.10%) |
Nov 07, 2022 | 156.81 | 157.44 | 152.12 | 156.86 | 239,329 | +1.48(+0.95%) |
Nov 04, 2022 | 152.64 | 157.90 | 151.50 | 155.38 | 454,653 | +5.52(+3.68%) |
Nov 03, 2022 | 153.67 | 153.78 | 148.82 | 149.86 | 550,791 | -6.76(-4.32%) |
Nov 02, 2022 | 164.56 | 156.42 | 156.62 | 448,343 | -9.11(-5.50%) | |
Nov 01, 2022 | 165.94 | 166.70 | 163.23 | 165.73 | 290,611 | +1.59(+0.97%) |
Oct 31, 2022 | 162.70 | 166.44 | 160.74 | 164.14 | 416,790 | +1.33(+0.82%) |
Oct 28, 2022 | 158.84 | 164.99 | 157.56 | 162.81 | 554,739 | +4.16(+2.62%) |
Oct 27, 2022 | 155.90 | 160.24 | 150.85 | 158.65 | 666,646 | +10.58(+7.15%) |
Oct 26, 2022 | 146.90 | 150.34 | 145.82 | 148.07 | 503,776 | +1.56(+1.06%) |
Oct 25, 2022 | 144.04 | 146.93 | 144.04 | 146.51 | 312,985 | +2.67(+1.86%) |
Oct 24, 2022 | 143.51 | 145.35 | 141.59 | 143.84 | 343,240 | +1.06(+0.74%) |
Oct 21, 2022 | 137.83 | 143.21 | 136.79 | 142.78 | 313,018 | +3.80(+2.73%) |
Oct 20, 2022 | 139.70 | 141.57 | 137.02 | 138.98 | 498,126 | +0.14(+0.10%) |
Oct 19, 2022 | 138.40 | 141.38 | 137.98 | 138.84 | 323,030 | -1.63(-1.16%) |
Oct 18, 2022 | 143.58 | 144.63 | 139.73 | 140.47 | 500,578 | +0.45(+0.32%) |
Oct 17, 2022 | 140.23 | 140.48 | 138.44 | 140.02 | 316,959 | +3.50(+2.56%) |
Oct 14, 2022 | 139.45 | 140.87 | 135.95 | 136.52 | 247,698 | -1.76(-1.27%) |
Oct 13, 2022 | 130.05 | 139.27 | 129.47 | 138.28 | 355,155 | +3.95(+2.94%) |
Oct 12, 2022 | 135.66 | 136.05 | 133.13 | 134.33 | 293,219 | -1.24(-0.91%) |
Oct 11, 2022 | 137.31 | 137.92 | 134.39 | 135.57 | 363,752 | -2.56(-1.85%) |
Oct 10, 2022 | 143.32 | 144.38 | 138.13 | 138.13 | 339,973 | -5.68(-3.95%) |
Oct 07, 2022 | 143.08 | 145.96 | 142.42 | 143.81 | 397,055 | -1.01(-0.70%) |
Oct 06, 2022 | 145.11 | 147.57 | 144.18 | 144.82 | 500,966 | -1.30(-0.89%) |
Oct 05, 2022 | 141.62 | 147.78 | 141.62 | 146.12 | 598,714 | +2.42(+1.68%) |
Oct 04, 2022 | 137.81 | 145.03 | 137.81 | 143.70 | 540,577 | +8.69(+6.44%) |
Oct 03, 2022 | 129.25 | 136.29 | 128.44 | 135.01 | 878,287 | +8.07(+6.36%) |
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |