Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 183.30 | 188.84 | 180.92 | 188.56 | 615,598 | +4.79(+2.61%) |
Nov 29, 2022 | 182.65 | 184.95 | 182.05 | 183.77 | 360,015 | +0.67(+0.37%) |
Nov 28, 2022 | 186.27 | 187.70 | 182.62 | 183.10 | 358,767 | -4.51(-2.41%) |
Nov 25, 2022 | 189.02 | 189.02 | 186.34 | 187.61 | 191,674 | -0.63(-0.34%) |
Nov 23, 2022 | 186.69 | 189.02 | 186.56 | 188.25 | 813,724 | +1.67(+0.89%) |
Nov 22, 2022 | 185.31 | 186.81 | 183.95 | 186.58 | 513,470 | +2.07(+1.12%) |
Nov 21, 2022 | 182.65 | 184.60 | 181.79 | 184.51 | 401,427 | +0.94(+0.51%) |
Nov 18, 2022 | 183.81 | 184.58 | 181.41 | 183.58 | 630,232 | +2.31(+1.28%) |
Nov 17, 2022 | 180.92 | 182.34 | 179.88 | 181.26 | 756,675 | -0.68(-0.38%) |
Nov 16, 2022 | 180.79 | 182.32 | 179.74 | 181.95 | 432,239 | +1.24(+0.69%) |
Nov 15, 2022 | 179.22 | 181.50 | 177.73 | 180.71 | 523,515 | +4.61(+2.62%) |
Nov 14, 2022 | 178.31 | 181.22 | 176.05 | 176.09 | 576,165 | -3.20(-1.78%) |
Nov 11, 2022 | 178.35 | 180.73 | 176.50 | 179.29 | 717,438 | +1.13(+0.63%) |
Nov 10, 2022 | 172.91 | 178.44 | 172.21 | 178.16 | 711,879 | +11.77(+7.08%) |
Nov 09, 2022 | 170.25 | 171.30 | 163.32 | 166.39 | 868,862 | -5.36(-3.12%) |
Nov 08, 2022 | 172.94 | 176.53 | 169.35 | 171.75 | 751,969 | -0.05(-0.03%) |
Nov 07, 2022 | 171.37 | 172.30 | 169.67 | 171.79 | 457,241 | +1.54(+0.91%) |
Nov 04, 2022 | 166.74 | 171.52 | 166.45 | 170.25 | 636,711 | +6.84(+4.18%) |
Nov 03, 2022 | 160.23 | 165.22 | 158.92 | 163.42 | 439,146 | +2.00(+1.24%) |
Nov 02, 2022 | 164.39 | 160.84 | 161.42 | 555,889 | -3.20(-1.94%) | |
Nov 01, 2022 | 167.46 | 167.46 | 162.71 | 164.62 | 447,279 | -0.75(-0.45%) |
Oct 31, 2022 | 167.41 | 168.64 | 165.21 | 165.37 | 496,194 | -2.03(-1.21%) |
Oct 28, 2022 | 164.62 | 168.30 | 163.04 | 167.40 | 579,631 | +3.12(+1.90%) |
Oct 27, 2022 | 158.36 | 166.62 | 158.36 | 164.27 | 1,216,062 | +5.06(+3.18%) |
Oct 26, 2022 | 170.92 | 173.23 | 158.69 | 159.21 | 1,486,553 | -13.43(-7.78%) |
Oct 25, 2022 | 168.73 | 173.35 | 167.53 | 172.64 | 637,950 | +3.31(+1.95%) |
Oct 24, 2022 | 168.13 | 169.88 | 165.88 | 169.34 | 601,666 | +2.52(+1.51%) |
Oct 21, 2022 | 164.85 | 167.33 | 164.40 | 166.82 | 488,204 | +2.26(+1.38%) |
Oct 20, 2022 | 167.47 | 169.61 | 163.97 | 164.56 | 361,898 | -2.49(-1.49%) |
Oct 19, 2022 | 168.14 | 169.61 | 166.07 | 167.04 | 221,841 | -1.87(-1.11%) |
Oct 18, 2022 | 169.33 | 171.21 | 167.90 | 168.92 | 396,105 | +3.60(+2.18%) |
Oct 17, 2022 | 165.12 | 166.43 | 164.36 | 165.32 | 354,806 | +2.92(+1.80%) |
Oct 14, 2022 | 163.61 | 165.03 | 161.59 | 162.40 | 904,328 | +0.17(+0.10%) |
Oct 13, 2022 | 155.16 | 163.40 | 153.40 | 162.24 | 458,578 | +2.81(+1.76%) |
Oct 12, 2022 | 162.71 | 164.00 | 159.36 | 159.43 | 263,803 | -2.84(-1.75%) |
Oct 11, 2022 | 160.29 | 164.32 | 160.22 | 162.26 | 460,940 | +0.97(+0.60%) |
Oct 10, 2022 | 162.83 | 163.21 | 159.75 | 161.30 | 338,901 | -0.15(-0.09%) |
Oct 07, 2022 | 163.99 | 164.69 | 160.33 | 161.44 | 319,438 | -4.46(-2.69%) |
Oct 06, 2022 | 167.29 | 168.19 | 164.82 | 165.90 | 309,251 | -1.71(-1.02%) |
Oct 05, 2022 | 166.73 | 168.91 | 165.22 | 167.61 | 460,716 | -1.89(-1.12%) |
Oct 04, 2022 | 166.70 | 171.03 | 166.70 | 169.50 | 602,481 | +5.55(+3.39%) |
Oct 03, 2022 | 160.18 | 165.03 | 159.32 | 163.95 | 844,551 | +5.27(+3.32%) |
Sep 30, 2022 | 159.97 | 161.81 | 158.24 | 158.69 | 532,552 | -0.88(-0.55%) |
Sep 29, 2022 | 160.43 | 160.43 | 157.45 | 159.56 | 422,779 | -2.99(-1.84%) |
Sep 28, 2022 | 160.19 | 163.30 | 158.15 | 162.55 | 563,322 | +3.57(+2.25%) |
Sep 27, 2022 | 161.84 | 163.17 | 157.29 | 158.98 | 385,185 | -0.65(-0.41%) |
Sep 26, 2022 | 161.21 | 162.20 | 158.51 | 159.63 | 418,320 | -1.90(-1.18%) |
Sep 23, 2022 | 162.91 | 164.49 | 159.00 | 161.53 | 701,199 | -3.21(-1.95%) |
Sep 22, 2022 | 168.42 | 168.42 | 164.69 | 164.74 | 354,136 | -3.93(-2.33%) |
Sep 21, 2022 | 172.99 | 174.55 | 168.64 | 168.67 | 362,296 | -2.82(-1.64%) |
Sep 20, 2022 | 172.54 | 172.54 | 169.66 | 171.49 | 280,249 | -3.33(-1.90%) |
Sep 19, 2022 | 168.22 | 175.44 | 168.16 | 174.82 | 403,142 | +5.72(+3.39%) |
Sep 16, 2022 | 170.97 | 171.04 | 166.01 | 169.09 | 981,537 | -5.84(-3.34%) |
Sep 15, 2022 | 175.55 | 178.77 | 174.56 | 174.93 | 647,651 | -0.81(-0.46%) |
Sep 14, 2022 | 179.73 | 180.51 | 173.93 | 175.74 | 537,381 | -4.37(-2.43%) |
Sep 13, 2022 | 182.84 | 183.97 | 179.75 | 180.11 | 385,978 | -7.20(-3.84%) |
Sep 12, 2022 | 187.08 | 188.72 | 186.71 | 187.31 | 526,523 | +0.97(+0.52%) |
Sep 09, 2022 | 185.66 | 187.11 | 184.79 | 186.34 | 480,594 | +1.95(+1.06%) |
Sep 08, 2022 | 182.29 | 184.90 | 181.45 | 184.38 | 294,111 | +0.37(+0.20%) |
Sep 07, 2022 | 178.98 | 184.38 | 178.09 | 184.01 | 334,834 | +5.01(+2.80%) |
Sep 06, 2022 | 181.53 | 182.27 | 178.53 | 179.00 | 331,839 | -1.17(-0.65%) |
Sep 02, 2022 | 181.65 | 183.81 | 179.41 | 180.17 | 445,325 | -0.03(-0.02%) |