Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 161.61 | 168.34 | 159.18 | 168.17 | 454,013 | +6.03(+3.72%) |
Nov 29, 2022 | 158.69 | 162.56 | 158.69 | 162.14 | 227,496 | +2.78(+1.74%) |
Nov 28, 2022 | 162.08 | 162.61 | 159.12 | 159.36 | 266,525 | -4.69(-2.86%) |
Nov 25, 2022 | 161.52 | 164.68 | 161.39 | 164.05 | 75,664 | +1.53(+0.94%) |
Nov 23, 2022 | 161.70 | 163.43 | 160.01 | 162.52 | 274,691 | +0.70(+0.43%) |
Nov 22, 2022 | 158.21 | 161.96 | 155.53 | 161.82 | 321,475 | +4.32(+2.74%) |
Nov 21, 2022 | 154.74 | 159.21 | 154.74 | 157.50 | 342,812 | +1.58(+1.01%) |
Nov 18, 2022 | 158.24 | 159.23 | 153.67 | 155.92 | 255,277 | +0.39(+0.25%) |
Nov 17, 2022 | 157.16 | 158.68 | 153.97 | 155.53 | 281,207 | -5.49(-3.41%) |
Nov 16, 2022 | 158.55 | 166.20 | 158.55 | 161.02 | 589,375 | +0.33(+0.21%) |
Nov 15, 2022 | 163.18 | 164.58 | 160.38 | 160.69 | 470,764 | +0.83(+0.52%) |
Nov 14, 2022 | 163.04 | 163.82 | 159.69 | 159.86 | 346,423 | -5.42(-3.28%) |
Nov 11, 2022 | 163.29 | 169.04 | 162.81 | 165.28 | 378,726 | +3.69(+2.28%) |
Nov 10, 2022 | 153.95 | 165.55 | 153.81 | 161.59 | 632,047 | +15.61(+10.69%) |
Nov 09, 2022 | 147.10 | 147.72 | 143.72 | 145.98 | 356,520 | -2.33(-1.57%) |
Nov 08, 2022 | 146.46 | 149.41 | 144.89 | 148.31 | 296,469 | +1.43(+0.97%) |
Nov 07, 2022 | 143.68 | 147.24 | 143.37 | 146.88 | 339,696 | +5.12(+3.61%) |
Nov 04, 2022 | 141.19 | 144.39 | 139.46 | 141.76 | 676,470 | +3.43(+2.48%) |
Nov 03, 2022 | 139.44 | 140.05 | 135.35 | 138.33 | 845,516 | -3.33(-2.35%) |
Nov 02, 2022 | 149.79 | 150.45 | 141.09 | 141.66 | 1,455,201 | -20.24(-12.50%) |
Nov 01, 2022 | 161.19 | 164.13 | 159.37 | 161.90 | 388,282 | +2.81(+1.77%) |
Oct 31, 2022 | 161.35 | 162.60 | 158.59 | 159.09 | 510,884 | -3.33(-2.05%) |
Oct 28, 2022 | 162.92 | 164.88 | 161.19 | 162.42 | 354,707 | -0.96(-0.59%) |
Oct 27, 2022 | 166.71 | 167.22 | 160.45 | 163.38 | 453,741 | -2.41(-1.45%) |
Oct 26, 2022 | 164.00 | 167.55 | 161.91 | 165.79 | 227,036 | +2.28(+1.39%) |
Oct 25, 2022 | 158.81 | 165.16 | 158.81 | 163.51 | 277,504 | +4.30(+2.70%) |
Oct 24, 2022 | 160.28 | 161.12 | 158.57 | 159.21 | 323,166 | +0.21(+0.13%) |
Oct 21, 2022 | 154.46 | 159.25 | 153.79 | 159.00 | 236,194 | +3.97(+2.56%) |
Oct 20, 2022 | 155.71 | 158.69 | 153.95 | 155.03 | 268,180 | -1.27(-0.81%) |
Oct 19, 2022 | 160.43 | 160.43 | 155.56 | 156.30 | 442,008 | -7.81(-4.76%) |
Oct 18, 2022 | 165.36 | 166.96 | 161.87 | 164.11 | 282,210 | +2.21(+1.37%) |
Oct 17, 2022 | 160.68 | 164.51 | 160.44 | 161.90 | 328,186 | +5.27(+3.36%) |
Oct 14, 2022 | 163.94 | 164.88 | 156.34 | 156.63 | 261,861 | -4.52(-2.80%) |
Oct 13, 2022 | 156.68 | 162.29 | 155.09 | 161.15 | 269,064 | +0.82(+0.51%) |
Oct 12, 2022 | 161.53 | 162.34 | 158.82 | 160.33 | 299,290 | -0.93(-0.58%) |
Oct 11, 2022 | 160.69 | 162.48 | 157.69 | 161.26 | 347,401 | +0.52(+0.32%) |
Oct 10, 2022 | 158.33 | 161.32 | 157.33 | 160.74 | 279,733 | +3.57(+2.27%) |
Oct 07, 2022 | 161.56 | 161.64 | 155.99 | 157.17 | 361,833 | -6.66(-4.07%) |
Oct 06, 2022 | 165.78 | 166.60 | 163.09 | 163.83 | 333,754 | -1.88(-1.13%) |
Oct 05, 2022 | 165.97 | 167.65 | 164.49 | 165.71 | 453,397 | -2.28(-1.36%) |
Oct 04, 2022 | 160.90 | 168.10 | 160.90 | 167.99 | 407,812 | +10.03(+6.35%) |
Oct 03, 2022 | 153.51 | 159.10 | 151.30 | 157.96 | 402,800 | +6.89(+4.56%) |
Sep 30, 2022 | 149.45 | 153.17 | 148.89 | 151.07 | 454,168 | +2.43(+1.63%) |
Sep 29, 2022 | 152.44 | 153.12 | 147.23 | 148.64 | 290,281 | -6.24(-4.03%) |
Sep 28, 2022 | 152.99 | 155.91 | 150.75 | 154.88 | 305,198 | +3.37(+2.22%) |
Sep 27, 2022 | 153.26 | 155.37 | 151.35 | 151.51 | 628,493 | -0.08(-0.05%) |
Sep 26, 2022 | 151.72 | 154.52 | 150.56 | 151.59 | 509,124 | -1.75(-1.14%) |
Sep 23, 2022 | 153.71 | 154.95 | 151.09 | 153.34 | 548,730 | -2.58(-1.65%) |
Sep 22, 2022 | 156.73 | 156.92 | 154.63 | 155.92 | 271,609 | -1.22(-0.78%) |
Sep 21, 2022 | 161.59 | 162.40 | 157.12 | 157.14 | 301,467 | -3.01(-1.88%) |
Sep 20, 2022 | 161.35 | 161.35 | 158.42 | 160.15 | 382,656 | -4.13(-2.51%) |
Sep 19, 2022 | 160.97 | 164.69 | 160.97 | 164.28 | 290,973 | +1.55(+0.95%) |
Sep 16, 2022 | 164.43 | 164.43 | 160.61 | 162.73 | 937,332 | -2.81(-1.70%) |
Sep 15, 2022 | 165.90 | 169.96 | 165.08 | 165.54 | 227,274 | -1.27(-0.76%) |
Sep 14, 2022 | 166.96 | 167.12 | 163.37 | 166.81 | 334,391 | -1.44(-0.86%) |
Sep 13, 2022 | 172.96 | 172.96 | 167.94 | 168.25 | 297,860 | -10.10(-5.66%) |
Sep 12, 2022 | 176.43 | 180.20 | 176.43 | 178.35 | 285,739 | +2.56(+1.46%) |
Sep 09, 2022 | 174.82 | 176.94 | 174.08 | 175.79 | 232,237 | +1.81(+1.04%) |
Sep 08, 2022 | 169.30 | 174.10 | 168.10 | 173.98 | 219,891 | +2.38(+1.39%) |
Sep 07, 2022 | 166.57 | 172.51 | 166.09 | 171.60 | 292,677 | +5.46(+3.29%) |
Sep 06, 2022 | 170.09 | 171.08 | 165.19 | 166.14 | 312,504 | -3.31(-1.95%) |
Sep 02, 2022 | 174.00 | 177.44 | 169.34 | 169.45 | 343,700 | -2.21(-1.29%) |