Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.17 | 179.16 | 172.54 | 178.91 | 350,453 | +5.48(+3.16%) |
Nov 29, 2022 | 173.85 | 174.19 | 172.44 | 173.44 | 108,987 | -0.53(-0.30%) |
Nov 28, 2022 | 175.19 | 176.01 | 173.51 | 173.97 | 134,200 | -2.81(-1.59%) |
Nov 25, 2022 | 176.34 | 176.91 | 176.30 | 176.78 | 66,177 | +0.00(+0.00%) |
Nov 23, 2022 | 175.36 | 177.03 | 175.36 | 176.78 | 278,057 | +1.34(+0.76%) |
Nov 22, 2022 | 173.92 | 175.60 | 173.29 | 175.44 | 316,954 | +2.24(+1.30%) |
Nov 21, 2022 | 173.63 | 174.16 | 172.63 | 173.19 | 121,653 | -1.07(-0.61%) |
Nov 18, 2022 | 175.01 | 175.01 | 173.07 | 174.26 | 229,539 | +0.43(+0.25%) |
Nov 17, 2022 | 171.94 | 174.14 | 171.88 | 173.83 | 202,976 | -0.10(-0.06%) |
Nov 16, 2022 | 174.38 | 174.91 | 173.74 | 173.93 | 160,435 | -1.41(-0.80%) |
Nov 15, 2022 | 176.66 | 177.22 | 173.56 | 175.34 | 1,232,310 | +1.52(+0.87%) |
Nov 14, 2022 | 174.24 | 175.96 | 173.75 | 173.82 | 390,433 | -1.11(-0.63%) |
Nov 11, 2022 | 173.13 | 175.44 | 172.46 | 174.93 | 376,053 | +1.87(+1.08%) |
Nov 10, 2022 | 169.73 | 173.23 | 168.86 | 173.06 | 699,374 | +9.23(+5.63%) |
Nov 09, 2022 | 166.47 | 167.00 | 163.63 | 163.83 | 267,812 | -3.69(-2.21%) |
Nov 08, 2022 | 167.28 | 168.86 | 165.68 | 167.52 | 470,728 | +0.77(+0.46%) |
Nov 07, 2022 | 165.50 | 167.05 | 164.80 | 166.75 | 245,298 | +1.74(+1.05%) |
Nov 04, 2022 | 165.36 | 166.13 | 162.13 | 165.01 | 379,030 | +2.31(+1.42%) |
Nov 03, 2022 | 163.41 | 164.20 | 162.26 | 162.70 | 357,567 | -2.26(-1.37%) |
Nov 02, 2022 | 168.99 | 164.90 | 164.96 | 916,940 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.15 | 172.29 | 168.75 | 169.16 | 359,604 | -1.04(-0.61%) |
Oct 31, 2022 | 170.51 | 171.24 | 169.91 | 170.19 | 172,426 | -1.69(-0.98%) |
Oct 28, 2022 | 167.28 | 172.07 | 167.28 | 171.88 | 200,731 | +4.25(+2.54%) |
Oct 27, 2022 | 169.24 | 169.90 | 167.25 | 167.63 | 337,816 | -1.67(-0.98%) |
Oct 26, 2022 | 168.77 | 171.77 | 168.73 | 169.29 | 311,475 | -2.07(-1.21%) |
Oct 25, 2022 | 168.95 | 171.54 | 168.91 | 171.36 | 298,233 | +2.43(+1.44%) |
Oct 24, 2022 | 167.41 | 169.48 | 166.18 | 168.93 | 307,774 | +2.15(+1.29%) |
Oct 21, 2022 | 162.33 | 167.07 | 161.97 | 166.78 | 413,468 | +3.94(+2.42%) |
Oct 20, 2022 | 163.65 | 165.92 | 162.45 | 162.85 | 438,070 | -1.16(-0.70%) |
Oct 19, 2022 | 163.85 | 165.41 | 162.70 | 164.00 | 247,770 | -1.00(-0.61%) |
Oct 18, 2022 | 166.85 | 167.05 | 163.38 | 165.00 | 300,057 | +1.81(+1.11%) |
Oct 17, 2022 | 161.83 | 163.72 | 161.83 | 163.19 | 346,256 | +4.26(+2.68%) |
Oct 14, 2022 | 163.62 | 164.28 | 158.62 | 158.93 | 589,308 | -3.47(-2.14%) |
Oct 13, 2022 | 154.71 | 162.98 | 154.37 | 162.40 | 719,987 | +4.38(+2.77%) |
Oct 12, 2022 | 158.41 | 159.37 | 157.82 | 158.02 | 258,167 | -0.23(-0.14%) |
Oct 11, 2022 | 158.54 | 160.64 | 157.46 | 158.24 | 359,292 | -1.34(-0.84%) |
Oct 10, 2022 | 161.06 | 161.09 | 158.30 | 159.58 | 471,121 | -1.17(-0.73%) |
Oct 07, 2022 | 163.63 | 163.63 | 159.93 | 160.75 | 269,625 | -4.97(-3.00%) |
Oct 06, 2022 | 166.65 | 168.05 | 165.51 | 165.72 | 421,177 | -1.59(-0.95%) |
Oct 05, 2022 | 165.56 | 168.30 | 164.41 | 167.30 | 241,141 | -0.15(-0.09%) |
Oct 04, 2022 | 165.43 | 167.60 | 165.25 | 167.45 | 415,891 | +4.81(+2.96%) |
Oct 03, 2022 | 160.38 | 163.51 | 159.63 | 162.64 | 380,680 | +3.44(+2.16%) |
Sep 30, 2022 | 161.59 | 163.01 | 158.93 | 159.20 | 727,859 | -2.76(-1.71%) |
Sep 29, 2022 | 163.87 | 163.92 | 160.35 | 161.97 | 433,933 | -3.60(-2.18%) |
Sep 28, 2022 | 163.02 | 166.43 | 162.03 | 165.57 | 515,305 | +2.82(+1.73%) |
Sep 27, 2022 | 164.84 | 165.97 | 161.65 | 162.75 | 573,835 | -0.43(-0.26%) |
Sep 26, 2022 | 163.40 | 165.56 | 162.63 | 163.18 | 1,111,480 | -1.20(-0.73%) |
Sep 23, 2022 | 165.67 | 165.73 | 162.41 | 164.38 | 629,384 | -2.90(-1.73%) |
Sep 22, 2022 | 167.85 | 168.85 | 166.78 | 167.28 | 380,222 | -1.01(-0.60%) |
Sep 21, 2022 | 172.08 | 173.49 | 168.27 | 168.29 | 568,024 | -2.99(-1.74%) |
Sep 20, 2022 | 171.42 | 172.30 | 169.98 | 171.28 | 552,240 | -1.61(-0.93%) |
Sep 19, 2022 | 170.06 | 172.91 | 170.06 | 172.89 | 229,220 | +1.34(+0.78%) |
Sep 16, 2022 | 170.90 | 171.88 | 169.91 | 171.55 | 486,103 | -1.11(-0.64%) |
Sep 15, 2022 | 174.06 | 175.31 | 172.04 | 172.66 | 509,692 | -2.22(-1.27%) |
Sep 14, 2022 | 174.53 | 175.46 | 173.31 | 174.88 | 241,334 | +1.07(+0.62%) |
Sep 13, 2022 | 178.30 | 178.68 | 173.34 | 173.80 | 338,674 | -8.52(-4.67%) |
Sep 12, 2022 | 181.09 | 182.54 | 181.09 | 182.32 | 207,892 | +2.20(+1.22%) |
Sep 09, 2022 | 178.29 | 180.47 | 178.25 | 180.11 | 196,435 | +2.97(+1.68%) |
Sep 08, 2022 | 175.24 | 177.54 | 174.58 | 177.14 | 427,821 | +0.89(+0.50%) |
Sep 07, 2022 | 173.31 | 176.68 | 173.31 | 176.25 | 203,755 | +2.79(+1.61%) |
Sep 06, 2022 | 174.79 | 175.06 | 172.54 | 173.46 | 355,778 | -0.94(-0.54%) |
Sep 02, 2022 | 178.06 | 178.67 | 173.49 | 174.40 | 565,522 | -2.04(-1.16%) |