Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 183.68 | 190.12 | 182.81 | 189.98 | 312,548 | +7.04(+3.85%) |
Nov 29, 2022 | 183.72 | 184.06 | 182.34 | 182.94 | 214,071 | -0.22(-0.12%) |
Nov 28, 2022 | 184.68 | 185.85 | 182.68 | 183.16 | 171,176 | -3.25(-1.74%) |
Nov 25, 2022 | 186.39 | 186.77 | 185.92 | 186.41 | 83,283 | -0.11(-0.06%) |
Nov 23, 2022 | 184.94 | 187.25 | 184.94 | 186.52 | 255,006 | +1.67(+0.90%) |
Nov 22, 2022 | 183.71 | 184.93 | 182.32 | 184.85 | 315,157 | +2.32(+1.27%) |
Nov 21, 2022 | 182.60 | 183.20 | 181.57 | 182.52 | 131,684 | -1.42(-0.77%) |
Nov 18, 2022 | 185.36 | 185.49 | 182.20 | 183.95 | 163,031 | +0.62(+0.34%) |
Nov 17, 2022 | 182.80 | 183.88 | 181.45 | 183.32 | 116,210 | -2.52(-1.36%) |
Nov 16, 2022 | 187.95 | 188.07 | 185.49 | 185.84 | 188,842 | -3.13(-1.66%) |
Nov 15, 2022 | 189.40 | 190.06 | 187.33 | 188.98 | 197,698 | +3.24(+1.74%) |
Nov 14, 2022 | 187.54 | 188.44 | 185.66 | 185.74 | 229,970 | -2.53(-1.34%) |
Nov 11, 2022 | 186.34 | 189.23 | 185.69 | 188.27 | 276,722 | +2.92(+1.58%) |
Nov 10, 2022 | 180.18 | 185.53 | 180.18 | 185.34 | 225,960 | +12.73(+7.37%) |
Nov 09, 2022 | 175.58 | 175.83 | 172.37 | 172.61 | 136,183 | -4.37(-2.47%) |
Nov 08, 2022 | 175.93 | 178.94 | 174.63 | 176.98 | 154,421 | +1.63(+0.93%) |
Nov 07, 2022 | 175.42 | 175.65 | 173.39 | 175.35 | 287,473 | +1.15(+0.66%) |
Nov 04, 2022 | 176.18 | 176.18 | 171.16 | 174.20 | 272,323 | +1.25(+0.73%) |
Nov 03, 2022 | 171.56 | 174.84 | 170.81 | 172.95 | 203,131 | -0.58(-0.34%) |
Nov 02, 2022 | 179.51 | 173.38 | 173.53 | 187,386 | -6.46(-3.59%) | |
Nov 01, 2022 | 182.55 | 183.07 | 179.56 | 180.00 | 136,636 | +0.29(+0.16%) |
Oct 31, 2022 | 179.25 | 181.01 | 178.85 | 179.71 | 123,750 | -0.70(-0.39%) |
Oct 28, 2022 | 177.08 | 180.58 | 176.07 | 180.41 | 214,246 | +3.42(+1.93%) |
Oct 27, 2022 | 178.52 | 179.63 | 176.70 | 176.99 | 132,398 | -0.33(-0.18%) |
Oct 26, 2022 | 176.60 | 180.55 | 176.40 | 177.32 | 208,034 | +0.01(+0.01%) |
Oct 25, 2022 | 173.00 | 177.48 | 173.00 | 177.31 | 257,593 | +4.88(+2.83%) |
Oct 24, 2022 | 171.95 | 172.87 | 169.50 | 172.43 | 164,086 | +1.28(+0.74%) |
Oct 21, 2022 | 167.65 | 171.27 | 166.02 | 171.15 | 178,429 | +2.97(+1.76%) |
Oct 20, 2022 | 169.68 | 172.02 | 167.63 | 168.19 | 181,111 | -1.33(-0.79%) |
Oct 19, 2022 | 170.66 | 171.45 | 168.19 | 169.52 | 119,768 | -2.63(-1.53%) |
Oct 18, 2022 | 173.81 | 174.72 | 170.56 | 172.15 | 267,399 | +2.65(+1.56%) |
Oct 17, 2022 | 167.51 | 170.45 | 167.51 | 169.50 | 269,307 | +5.61(+3.42%) |
Oct 14, 2022 | 171.14 | 171.79 | 163.75 | 163.89 | 187,791 | -5.92(-3.49%) |
Oct 13, 2022 | 163.42 | 170.75 | 161.62 | 169.81 | 327,820 | +2.39(+1.43%) |
Oct 12, 2022 | 168.26 | 168.44 | 166.24 | 167.41 | 203,958 | -0.67(-0.40%) |
Oct 11, 2022 | 169.28 | 170.65 | 166.51 | 168.09 | 248,104 | -2.21(-1.30%) |
Oct 10, 2022 | 173.75 | 173.75 | 169.13 | 170.30 | 288,228 | -2.69(-1.55%) |
Oct 07, 2022 | 176.57 | 176.57 | 172.14 | 172.99 | 168,886 | -5.71(-3.20%) |
Oct 06, 2022 | 179.27 | 181.28 | 178.04 | 178.70 | 177,930 | -1.05(-0.58%) |
Oct 05, 2022 | 177.89 | 180.92 | 176.46 | 179.75 | 220,850 | -0.63(-0.35%) |
Oct 04, 2022 | 176.86 | 180.43 | 176.49 | 180.38 | 274,503 | +7.02(+4.05%) |
Oct 03, 2022 | 170.65 | 174.43 | 169.49 | 173.36 | 202,692 | +4.83(+2.87%) |
Sep 30, 2022 | 169.76 | 172.74 | 168.36 | 168.53 | 230,115 | -1.37(-0.81%) |
Sep 29, 2022 | 170.99 | 171.00 | 168.00 | 169.91 | 187,796 | -3.18(-1.84%) |
Sep 28, 2022 | 169.48 | 173.90 | 168.93 | 173.09 | 226,503 | +4.72(+2.81%) |
Sep 27, 2022 | 170.60 | 171.31 | 167.26 | 168.36 | 288,513 | +0.25(+0.15%) |
Sep 26, 2022 | 169.82 | 172.22 | 167.86 | 168.12 | 215,660 | -2.21(-1.30%) |
Sep 23, 2022 | 170.96 | 171.27 | 167.81 | 170.33 | 266,641 | -2.85(-1.65%) |
Sep 22, 2022 | 177.50 | 177.63 | 172.94 | 173.18 | 195,439 | -4.60(-2.59%) |
Sep 21, 2022 | 181.64 | 183.50 | 177.71 | 177.78 | 267,638 | -2.57(-1.43%) |
Sep 20, 2022 | 181.79 | 181.89 | 179.41 | 180.35 | 181,578 | -3.05(-1.66%) |
Sep 19, 2022 | 180.72 | 183.51 | 180.69 | 183.40 | 136,185 | +0.82(+0.45%) |
Sep 16, 2022 | 182.90 | 183.10 | 180.79 | 182.58 | 151,858 | -2.77(-1.50%) |
Sep 15, 2022 | 186.89 | 189.38 | 184.77 | 185.35 | 202,654 | -2.67(-1.42%) |
Sep 14, 2022 | 187.78 | 188.66 | 186.30 | 188.02 | 106,512 | +0.79(+0.42%) |
Sep 13, 2022 | 189.99 | 190.62 | 172.57 | 187.24 | 222,739 | -8.28(-4.24%) |
Sep 12, 2022 | 194.72 | 195.52 | 193.85 | 195.52 | 127,653 | +1.60(+0.82%) |
Sep 09, 2022 | 191.70 | 194.29 | 191.38 | 193.92 | 77,575 | +3.87(+2.03%) |
Sep 08, 2022 | 186.00 | 190.06 | 185.45 | 190.06 | 141,758 | +2.66(+1.42%) |
Sep 07, 2022 | 182.85 | 187.85 | 182.38 | 187.39 | 133,599 | +4.57(+2.50%) |
Sep 06, 2022 | 183.94 | 184.34 | 181.40 | 182.82 | 171,581 | -0.47(-0.26%) |
Sep 02, 2022 | 187.18 | 187.48 | 182.48 | 183.29 | 92,416 | -1.45(-0.78%) |