Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 183.27 | 188.81 | 180.89 | 188.53 | 615,700 | +4.79(+2.61%) |
Nov 29, 2022 | 182.62 | 184.91 | 182.02 | 183.74 | 360,075 | +0.67(+0.37%) |
Nov 28, 2022 | 186.24 | 187.67 | 182.59 | 183.07 | 358,827 | -4.51(-2.41%) |
Nov 25, 2022 | 188.99 | 188.99 | 186.31 | 187.58 | 191,706 | -0.63(-0.34%) |
Nov 23, 2022 | 186.66 | 188.99 | 186.53 | 188.22 | 813,860 | +1.67(+0.89%) |
Nov 22, 2022 | 185.28 | 186.78 | 183.92 | 186.55 | 513,555 | +2.07(+1.12%) |
Nov 21, 2022 | 182.62 | 184.57 | 181.76 | 184.48 | 401,494 | +0.94(+0.51%) |
Nov 18, 2022 | 183.78 | 184.55 | 181.38 | 183.54 | 630,336 | +2.31(+1.28%) |
Nov 17, 2022 | 180.89 | 182.31 | 179.85 | 181.23 | 756,800 | -0.68(-0.38%) |
Nov 16, 2022 | 180.76 | 182.29 | 179.71 | 181.92 | 432,311 | +1.24(+0.69%) |
Nov 15, 2022 | 179.19 | 181.47 | 177.70 | 180.68 | 523,602 | +4.61(+2.62%) |
Nov 14, 2022 | 178.28 | 181.19 | 176.02 | 176.07 | 576,260 | -3.20(-1.78%) |
Nov 11, 2022 | 178.32 | 180.70 | 176.47 | 179.26 | 717,557 | +1.13(+0.63%) |
Nov 10, 2022 | 172.89 | 178.42 | 172.18 | 178.13 | 711,998 | +11.77(+7.07%) |
Nov 09, 2022 | 170.22 | 171.27 | 163.29 | 166.36 | 869,006 | -5.35(-3.12%) |
Nov 08, 2022 | 172.92 | 176.50 | 169.32 | 171.72 | 752,093 | -0.05(-0.03%) |
Nov 07, 2022 | 171.34 | 172.27 | 169.64 | 171.76 | 457,317 | +1.54(+0.91%) |
Nov 04, 2022 | 166.71 | 171.49 | 166.42 | 170.22 | 636,816 | +6.83(+4.18%) |
Nov 03, 2022 | 160.20 | 165.20 | 158.89 | 163.39 | 439,219 | +2.00(+1.24%) |
Nov 02, 2022 | 164.36 | 160.81 | 161.39 | 555,982 | -3.20(-1.94%) | |
Nov 01, 2022 | 167.44 | 167.44 | 162.69 | 164.59 | 447,354 | -0.75(-0.45%) |
Oct 31, 2022 | 167.38 | 168.61 | 165.18 | 165.34 | 496,277 | -2.03(-1.21%) |
Oct 28, 2022 | 164.60 | 168.27 | 163.02 | 167.37 | 579,727 | +3.12(+1.90%) |
Oct 27, 2022 | 158.34 | 166.60 | 158.34 | 164.25 | 1,216,264 | +5.06(+3.18%) |
Oct 26, 2022 | 170.89 | 173.20 | 158.66 | 159.19 | 1,486,800 | -13.43(-7.78%) |
Oct 25, 2022 | 168.70 | 173.32 | 167.50 | 172.61 | 638,056 | +3.31(+1.95%) |
Oct 24, 2022 | 168.10 | 169.85 | 165.85 | 169.31 | 601,766 | +2.52(+1.51%) |
Oct 21, 2022 | 164.82 | 167.30 | 164.37 | 166.79 | 488,285 | +2.26(+1.38%) |
Oct 20, 2022 | 167.44 | 169.58 | 163.94 | 164.53 | 361,959 | -2.49(-1.49%) |
Oct 19, 2022 | 168.11 | 169.58 | 166.04 | 167.02 | 221,877 | -1.87(-1.11%) |
Oct 18, 2022 | 169.30 | 171.18 | 167.87 | 168.89 | 396,170 | +3.60(+2.18%) |
Oct 17, 2022 | 165.09 | 166.40 | 164.33 | 165.29 | 354,865 | +2.92(+1.80%) |
Oct 14, 2022 | 163.58 | 165.00 | 161.56 | 162.37 | 904,478 | +0.16(+0.10%) |
Oct 13, 2022 | 155.14 | 163.37 | 153.37 | 162.21 | 458,654 | +2.81(+1.76%) |
Oct 12, 2022 | 162.69 | 163.97 | 159.33 | 159.40 | 263,847 | -2.84(-1.75%) |
Oct 11, 2022 | 160.27 | 164.29 | 160.19 | 162.24 | 461,017 | +0.97(+0.60%) |
Oct 10, 2022 | 162.80 | 163.18 | 159.72 | 161.27 | 338,957 | -0.15(-0.09%) |
Oct 07, 2022 | 163.96 | 164.67 | 160.31 | 161.42 | 319,491 | -4.46(-2.69%) |
Oct 06, 2022 | 167.26 | 168.16 | 164.79 | 165.88 | 309,303 | -1.71(-1.02%) |
Oct 05, 2022 | 166.70 | 168.88 | 165.19 | 167.58 | 460,792 | -1.89(-1.12%) |
Oct 04, 2022 | 166.68 | 171.00 | 166.68 | 169.47 | 602,581 | +5.55(+3.39%) |
Oct 03, 2022 | 160.15 | 165.01 | 159.29 | 163.93 | 844,691 | +5.27(+3.32%) |
Sep 30, 2022 | 159.95 | 161.78 | 158.21 | 158.66 | 532,641 | -0.88(-0.55%) |
Sep 29, 2022 | 160.41 | 160.41 | 157.42 | 159.54 | 422,849 | -2.98(-1.84%) |
Sep 28, 2022 | 160.16 | 163.28 | 158.12 | 162.52 | 563,415 | +3.57(+2.25%) |
Sep 27, 2022 | 161.82 | 163.15 | 157.26 | 158.95 | 385,249 | -0.65(-0.41%) |
Sep 26, 2022 | 161.19 | 162.17 | 158.48 | 159.60 | 418,389 | -1.90(-1.18%) |
Sep 23, 2022 | 162.88 | 164.46 | 158.97 | 161.51 | 701,315 | -3.21(-1.95%) |
Sep 22, 2022 | 168.39 | 168.39 | 164.67 | 164.72 | 354,195 | -3.93(-2.33%) |
Sep 21, 2022 | 172.97 | 174.53 | 168.62 | 168.65 | 362,356 | -2.82(-1.64%) |
Sep 20, 2022 | 172.52 | 172.52 | 169.63 | 171.46 | 280,295 | -3.33(-1.90%) |
Sep 19, 2022 | 168.20 | 175.41 | 168.14 | 174.79 | 403,209 | +5.72(+3.39%) |
Sep 16, 2022 | 170.94 | 171.01 | 165.98 | 169.06 | 981,700 | -5.84(-3.34%) |
Sep 15, 2022 | 175.52 | 178.74 | 174.53 | 174.91 | 647,758 | -0.81(-0.46%) |
Sep 14, 2022 | 179.70 | 180.48 | 173.90 | 175.72 | 537,470 | -4.37(-2.43%) |
Sep 13, 2022 | 182.81 | 183.94 | 179.72 | 180.08 | 386,042 | -7.20(-3.84%) |
Sep 12, 2022 | 187.05 | 188.69 | 186.68 | 187.28 | 526,610 | +0.97(+0.52%) |
Sep 09, 2022 | 185.63 | 187.07 | 184.76 | 186.31 | 480,674 | +1.95(+1.06%) |
Sep 08, 2022 | 182.26 | 184.87 | 181.42 | 184.35 | 294,160 | +0.37(+0.20%) |
Sep 07, 2022 | 178.95 | 184.34 | 178.06 | 183.98 | 334,889 | +5.01(+2.80%) |
Sep 06, 2022 | 181.50 | 182.24 | 178.50 | 178.97 | 331,894 | -1.17(-0.65%) |
Sep 02, 2022 | 181.62 | 183.77 | 179.38 | 180.14 | 445,399 | -0.03(-0.02%) |