Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.20 | 179.19 | 172.57 | 178.94 | 350,399 | +5.48(+3.16%) |
Nov 29, 2022 | 173.88 | 174.22 | 172.47 | 173.46 | 108,969 | -0.53(-0.30%) |
Nov 28, 2022 | 175.22 | 176.04 | 173.54 | 173.99 | 134,179 | -2.81(-1.59%) |
Nov 25, 2022 | 176.36 | 176.94 | 176.32 | 176.81 | 66,166 | +0.00(+0.00%) |
Nov 23, 2022 | 175.38 | 177.06 | 175.38 | 176.81 | 278,014 | +1.34(+0.76%) |
Nov 22, 2022 | 173.94 | 175.63 | 173.32 | 175.46 | 316,904 | +2.24(+1.30%) |
Nov 21, 2022 | 173.66 | 174.19 | 172.66 | 173.22 | 121,634 | -1.07(-0.61%) |
Nov 18, 2022 | 175.04 | 175.04 | 173.10 | 174.29 | 229,503 | +0.43(+0.25%) |
Nov 17, 2022 | 171.97 | 174.17 | 171.91 | 173.86 | 202,944 | -0.10(-0.06%) |
Nov 16, 2022 | 174.41 | 174.93 | 173.77 | 173.95 | 160,410 | -1.41(-0.80%) |
Nov 15, 2022 | 176.69 | 177.25 | 173.58 | 175.37 | 1,232,117 | +1.52(+0.87%) |
Nov 14, 2022 | 174.27 | 175.99 | 173.78 | 173.85 | 390,372 | -1.11(-0.63%) |
Nov 11, 2022 | 173.16 | 175.47 | 172.48 | 174.95 | 375,994 | +1.87(+1.08%) |
Nov 10, 2022 | 169.76 | 173.26 | 168.89 | 173.08 | 699,265 | +9.23(+5.63%) |
Nov 09, 2022 | 166.50 | 167.03 | 163.66 | 163.85 | 267,770 | -3.69(-2.20%) |
Nov 08, 2022 | 167.30 | 168.88 | 165.70 | 167.55 | 470,654 | +0.77(+0.46%) |
Nov 07, 2022 | 165.53 | 167.07 | 164.83 | 166.77 | 245,260 | +1.73(+1.05%) |
Nov 04, 2022 | 165.39 | 166.15 | 162.16 | 165.04 | 378,971 | +2.31(+1.42%) |
Nov 03, 2022 | 163.44 | 164.23 | 162.28 | 162.72 | 357,511 | -2.26(-1.37%) |
Nov 02, 2022 | 169.02 | 164.93 | 164.99 | 916,797 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.18 | 172.32 | 168.78 | 169.18 | 359,548 | -1.04(-0.61%) |
Oct 31, 2022 | 170.53 | 171.27 | 169.94 | 170.22 | 172,399 | -1.69(-0.98%) |
Oct 28, 2022 | 167.31 | 172.10 | 167.31 | 171.91 | 200,699 | +4.25(+2.54%) |
Oct 27, 2022 | 169.27 | 169.93 | 167.28 | 167.65 | 337,763 | -1.66(-0.98%) |
Oct 26, 2022 | 168.80 | 171.80 | 168.76 | 169.32 | 311,427 | -2.07(-1.21%) |
Oct 25, 2022 | 168.98 | 171.56 | 168.94 | 171.39 | 298,186 | +2.43(+1.44%) |
Oct 24, 2022 | 167.44 | 169.50 | 166.20 | 168.96 | 307,726 | +2.15(+1.29%) |
Oct 21, 2022 | 162.35 | 167.09 | 162.00 | 166.81 | 413,404 | +3.94(+2.42%) |
Oct 20, 2022 | 163.68 | 165.95 | 162.48 | 162.87 | 438,001 | -1.16(-0.70%) |
Oct 19, 2022 | 163.87 | 165.44 | 162.72 | 164.03 | 247,732 | -1.00(-0.61%) |
Oct 18, 2022 | 166.88 | 167.07 | 163.41 | 165.03 | 300,010 | +1.81(+1.11%) |
Oct 17, 2022 | 161.85 | 163.74 | 161.85 | 163.22 | 346,202 | +4.26(+2.68%) |
Oct 14, 2022 | 163.65 | 164.30 | 158.65 | 158.95 | 589,216 | -3.47(-2.14%) |
Oct 13, 2022 | 154.73 | 163.01 | 154.40 | 162.42 | 719,874 | +4.38(+2.77%) |
Oct 12, 2022 | 158.43 | 159.39 | 157.84 | 158.04 | 258,127 | -0.22(-0.14%) |
Oct 11, 2022 | 158.57 | 160.67 | 157.48 | 158.27 | 359,236 | -1.34(-0.84%) |
Oct 10, 2022 | 161.09 | 161.11 | 158.32 | 159.61 | 471,047 | -1.17(-0.73%) |
Oct 07, 2022 | 163.66 | 163.66 | 159.96 | 160.78 | 269,583 | -4.97(-3.00%) |
Oct 06, 2022 | 166.67 | 168.07 | 165.54 | 165.74 | 421,111 | -1.59(-0.95%) |
Oct 05, 2022 | 165.59 | 168.33 | 164.44 | 167.33 | 241,103 | -0.15(-0.09%) |
Oct 04, 2022 | 165.46 | 167.62 | 165.27 | 167.48 | 415,826 | +4.81(+2.96%) |
Oct 03, 2022 | 160.40 | 163.54 | 159.66 | 162.67 | 380,620 | +3.44(+2.16%) |
Sep 30, 2022 | 161.62 | 163.04 | 158.95 | 159.23 | 727,746 | -2.76(-1.71%) |
Sep 29, 2022 | 163.89 | 163.95 | 160.37 | 161.99 | 433,865 | -3.61(-2.18%) |
Sep 28, 2022 | 163.05 | 166.46 | 162.06 | 165.60 | 515,225 | +2.82(+1.73%) |
Sep 27, 2022 | 164.86 | 166.00 | 161.68 | 162.77 | 573,746 | -0.43(-0.26%) |
Sep 26, 2022 | 163.42 | 165.59 | 162.66 | 163.21 | 1,111,307 | -1.20(-0.73%) |
Sep 23, 2022 | 165.69 | 165.75 | 162.44 | 164.41 | 629,286 | -2.90(-1.73%) |
Sep 22, 2022 | 167.88 | 168.87 | 166.81 | 167.30 | 380,162 | -1.01(-0.60%) |
Sep 21, 2022 | 172.10 | 173.52 | 168.30 | 168.32 | 567,935 | -2.99(-1.74%) |
Sep 20, 2022 | 171.45 | 172.33 | 170.00 | 171.30 | 552,154 | -1.61(-0.93%) |
Sep 19, 2022 | 170.08 | 172.94 | 170.08 | 172.91 | 229,184 | +1.34(+0.78%) |
Sep 16, 2022 | 170.92 | 171.91 | 169.94 | 171.58 | 486,027 | -1.11(-0.64%) |
Sep 15, 2022 | 174.08 | 175.33 | 172.06 | 172.69 | 509,613 | -2.22(-1.27%) |
Sep 14, 2022 | 174.56 | 175.49 | 173.34 | 174.90 | 241,296 | +1.07(+0.62%) |
Sep 13, 2022 | 178.33 | 178.71 | 173.37 | 173.83 | 338,621 | -8.52(-4.67%) |
Sep 12, 2022 | 181.12 | 182.57 | 181.12 | 182.35 | 207,860 | +2.21(+1.22%) |
Sep 09, 2022 | 178.32 | 180.50 | 178.28 | 180.14 | 196,404 | +2.97(+1.68%) |
Sep 08, 2022 | 175.26 | 177.57 | 174.61 | 177.17 | 427,754 | +0.89(+0.50%) |
Sep 07, 2022 | 173.33 | 176.71 | 173.33 | 176.28 | 203,723 | +2.79(+1.61%) |
Sep 06, 2022 | 174.81 | 175.09 | 172.57 | 173.49 | 355,723 | -0.94(-0.54%) |
Sep 02, 2022 | 178.08 | 178.70 | 173.51 | 174.43 | 565,433 | -2.04(-1.16%) |