Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 164.85 | 167.55 | 162.39 | 167.36 | 309,263 | +2.29(+1.39%) |
Nov 29, 2022 | 166.13 | 168.24 | 163.20 | 165.06 | 296,081 | -1.06(-0.64%) |
Nov 28, 2022 | 166.54 | 169.25 | 165.90 | 166.13 | 393,222 | -0.98(-0.58%) |
Nov 25, 2022 | 164.21 | 167.60 | 164.21 | 167.10 | 147,195 | +1.84(+1.11%) |
Nov 23, 2022 | 163.45 | 165.80 | 161.83 | 165.27 | 211,837 | +1.80(+1.10%) |
Nov 22, 2022 | 163.33 | 164.84 | 162.08 | 163.47 | 265,653 | +1.33(+0.82%) |
Nov 21, 2022 | 160.34 | 163.49 | 160.34 | 162.14 | 243,319 | +1.55(+0.96%) |
Nov 18, 2022 | 160.87 | 161.51 | 158.49 | 160.59 | 281,294 | +1.08(+0.68%) |
Nov 17, 2022 | 158.68 | 159.80 | 156.28 | 159.51 | 493,628 | -1.76(-1.09%) |
Nov 16, 2022 | 166.85 | 167.56 | 160.31 | 161.27 | 372,769 | -6.58(-3.92%) |
Nov 15, 2022 | 164.94 | 168.73 | 164.94 | 167.85 | 515,236 | +4.69(+2.88%) |
Nov 14, 2022 | 162.31 | 165.87 | 161.68 | 163.16 | 439,261 | +0.40(+0.24%) |
Nov 11, 2022 | 161.43 | 164.22 | 160.76 | 162.76 | 418,855 | +1.86(+1.15%) |
Nov 10, 2022 | 156.88 | 161.20 | 156.04 | 160.90 | 302,620 | +8.67(+5.69%) |
Nov 09, 2022 | 154.69 | 156.91 | 151.54 | 152.24 | 199,255 | -4.18(-2.67%) |
Nov 08, 2022 | 157.14 | 159.76 | 155.16 | 156.41 | 346,167 | -0.75(-0.47%) |
Nov 07, 2022 | 151.28 | 157.29 | 150.65 | 157.16 | 403,012 | +6.23(+4.13%) |
Nov 04, 2022 | 147.66 | 150.94 | 147.66 | 150.93 | 232,670 | +3.66(+2.49%) |
Nov 03, 2022 | 144.70 | 149.56 | 143.14 | 147.27 | 303,143 | +0.55(+0.37%) |
Nov 02, 2022 | 151.43 | 152.95 | 146.53 | 146.72 | 405,591 | -5.78(-3.79%) |
Nov 01, 2022 | 151.19 | 152.72 | 149.09 | 152.50 | 240,255 | +1.65(+1.10%) |
Oct 31, 2022 | 146.25 | 152.44 | 145.77 | 150.85 | 503,756 | +3.62(+2.46%) |
Oct 28, 2022 | 144.64 | 147.47 | 143.16 | 147.23 | 291,417 | +2.94(+2.04%) |
Oct 27, 2022 | 146.45 | 147.64 | 143.99 | 144.28 | 306,811 | -1.78(-1.22%) |
Oct 26, 2022 | 144.83 | 146.82 | 140.70 | 146.06 | 330,602 | +1.78(+1.23%) |
Oct 25, 2022 | 143.22 | 145.74 | 143.22 | 144.28 | 210,803 | +0.09(+0.06%) |
Oct 24, 2022 | 143.05 | 145.81 | 142.47 | 144.20 | 325,466 | +2.66(+1.88%) |
Oct 21, 2022 | 142.21 | 142.65 | 138.07 | 141.54 | 449,522 | -0.71(-0.50%) |
Oct 20, 2022 | 143.18 | 145.43 | 137.78 | 142.26 | 657,210 | +3.56(+2.57%) |
Oct 19, 2022 | 143.63 | 144.38 | 137.61 | 138.69 | 362,831 | -5.04(-3.51%) |
Oct 18, 2022 | 143.34 | 145.72 | 142.17 | 143.74 | 359,713 | +2.85(+2.02%) |
Oct 17, 2022 | 140.17 | 142.43 | 140.17 | 140.89 | 257,503 | +1.33(+0.96%) |
Oct 14, 2022 | 143.48 | 143.48 | 139.25 | 139.55 | 373,434 | -3.17(-2.22%) |
Oct 13, 2022 | 140.62 | 144.28 | 138.66 | 142.72 | 355,217 | -0.55(-0.38%) |
Oct 12, 2022 | 141.70 | 144.44 | 140.54 | 143.27 | 343,291 | +2.52(+1.79%) |
Oct 11, 2022 | 139.18 | 141.66 | 138.96 | 140.75 | 355,521 | +0.56(+0.40%) |
Oct 10, 2022 | 139.38 | 141.02 | 138.56 | 140.19 | 273,395 | +1.42(+1.02%) |
Oct 07, 2022 | 142.04 | 142.43 | 138.18 | 138.77 | 301,536 | -5.24(-3.64%) |
Oct 06, 2022 | 144.25 | 146.14 | 142.70 | 144.01 | 258,105 | +0.19(+0.13%) |
Oct 05, 2022 | 144.69 | 146.32 | 142.44 | 143.82 | 299,646 | -2.20(-1.51%) |
Oct 04, 2022 | 144.61 | 146.11 | 143.41 | 146.02 | 386,271 | +3.07(+2.15%) |
Oct 03, 2022 | 141.17 | 144.22 | 139.87 | 142.95 | 342,331 | +3.54(+2.54%) |
Sep 30, 2022 | 139.78 | 141.97 | 138.67 | 139.41 | 435,164 | -1.33(-0.95%) |
Sep 29, 2022 | 140.00 | 141.37 | 138.88 | 140.74 | 375,295 | -0.30(-0.21%) |
Sep 28, 2022 | 137.99 | 142.51 | 138.34 | 141.04 | 343,840 | +2.73(+1.98%) |
Sep 27, 2022 | 139.99 | 140.85 | 136.82 | 138.31 | 442,750 | -1.36(-0.97%) |
Sep 26, 2022 | 136.93 | 141.82 | 136.93 | 139.67 | 405,899 | +1.83(+1.33%) |
Sep 23, 2022 | 136.91 | 137.93 | 134.70 | 137.84 | 382,008 | +0.13(+0.09%) |
Sep 22, 2022 | 138.71 | 139.16 | 136.90 | 137.71 | 340,249 | -1.57(-1.13%) |
Sep 21, 2022 | 138.85 | 141.14 | 138.40 | 139.28 | 300,069 | +1.91(+1.39%) |
Sep 20, 2022 | 140.17 | 140.17 | 135.95 | 137.37 | 244,626 | -4.04(-2.85%) |
Sep 19, 2022 | 135.55 | 141.69 | 135.55 | 141.41 | 506,141 | +5.24(+3.85%) |
Sep 16, 2022 | 138.91 | 138.91 | 132.78 | 136.16 | 1,057,329 | -3.99(-2.85%) |
Sep 15, 2022 | 140.63 | 142.50 | 138.96 | 140.15 | 384,176 | -0.37(-0.26%) |
Sep 14, 2022 | 140.29 | 141.12 | 138.89 | 140.52 | 437,541 | +0.32(+0.23%) |
Sep 13, 2022 | 140.09 | 141.47 | 139.03 | 140.20 | 382,789 | -2.69(-1.88%) |
Sep 12, 2022 | 142.62 | 145.21 | 142.62 | 142.88 | 262,412 | +1.24(+0.87%) |
Sep 09, 2022 | 139.22 | 142.63 | 139.22 | 141.65 | 315,540 | +2.97(+2.14%) |
Sep 08, 2022 | 139.02 | 139.14 | 137.29 | 138.68 | 284,319 | -0.81(-0.58%) |
Sep 07, 2022 | 138.54 | 140.12 | 136.43 | 139.49 | 301,200 | +0.88(+0.63%) |
Sep 06, 2022 | 140.23 | 141.28 | 136.89 | 138.61 | 297,218 | -1.62(-1.16%) |
Sep 02, 2022 | 144.37 | 144.90 | 139.22 | 140.23 | 350,640 | -3.08(-2.15%) |