Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 185.97 | 195.59 | 183.71 | 195.29 | 1,005,294 | +8.36(+4.47%) |
Nov 29, 2022 | 187.68 | 188.80 | 186.05 | 186.93 | 598,897 | -1.85(-0.98%) |
Nov 28, 2022 | 196.15 | 196.76 | 188.59 | 188.78 | 754,587 | -9.54(-4.81%) |
Nov 25, 2022 | 195.65 | 198.87 | 195.03 | 198.32 | 465,061 | +2.47(+1.26%) |
Nov 23, 2022 | 192.42 | 196.54 | 192.42 | 195.85 | 572,970 | +3.94(+2.05%) |
Nov 22, 2022 | 194.58 | 195.14 | 191.84 | 191.91 | 743,113 | -2.23(-1.15%) |
Nov 21, 2022 | 195.86 | 197.41 | 190.62 | 194.13 | 1,462,880 | -3.55(-1.79%) |
Nov 18, 2022 | 200.34 | 200.47 | 196.13 | 197.68 | 1,501,658 | +1.16(+0.59%) |
Nov 17, 2022 | 197.34 | 198.14 | 191.89 | 196.52 | 2,170,957 | -4.10(-2.04%) |
Nov 16, 2022 | 203.39 | 206.26 | 198.50 | 200.62 | 1,772,289 | -3.89(-1.90%) |
Nov 15, 2022 | 200.15 | 205.52 | 197.96 | 204.51 | 2,095,350 | +9.08(+4.64%) |
Nov 14, 2022 | 190.43 | 200.19 | 189.68 | 195.44 | 1,572,545 | +3.87(+2.02%) |
Nov 11, 2022 | 184.48 | 193.01 | 183.87 | 191.57 | 1,789,506 | +6.10(+3.29%) |
Nov 10, 2022 | 171.12 | 185.60 | 171.12 | 185.46 | 1,719,074 | +22.41(+13.74%) |
Nov 09, 2022 | 164.79 | 165.79 | 162.22 | 163.06 | 815,462 | -2.70(-1.63%) |
Nov 08, 2022 | 165.38 | 167.57 | 162.95 | 165.75 | 668,350 | +2.07(+1.27%) |
Nov 07, 2022 | 162.43 | 164.56 | 160.81 | 163.68 | 883,966 | +2.63(+1.63%) |
Nov 04, 2022 | 160.27 | 161.14 | 157.57 | 161.05 | 1,145,412 | +3.30(+2.09%) |
Nov 03, 2022 | 157.67 | 158.87 | 155.44 | 157.75 | 1,160,166 | -2.08(-1.30%) |
Nov 02, 2022 | 166.06 | 166.06 | 159.45 | 159.84 | 1,138,017 | -7.04(-4.22%) |
Nov 01, 2022 | 169.66 | 169.90 | 166.04 | 166.88 | 1,069,707 | -0.54(-0.32%) |
Oct 31, 2022 | 167.12 | 168.09 | 165.79 | 167.42 | 1,545,486 | -1.33(-0.79%) |
Oct 28, 2022 | 164.23 | 169.38 | 163.97 | 168.76 | 878,285 | +4.29(+2.61%) |
Oct 27, 2022 | 163.02 | 166.80 | 162.21 | 164.47 | 1,378,981 | +1.54(+0.95%) |
Oct 26, 2022 | 160.99 | 165.90 | 159.48 | 162.93 | 1,489,935 | +3.47(+2.17%) |
Oct 25, 2022 | 155.38 | 159.70 | 154.27 | 159.46 | 1,590,647 | +4.42(+2.85%) |
Oct 24, 2022 | 151.84 | 156.29 | 151.07 | 155.04 | 1,978,557 | +4.92(+3.28%) |
Oct 21, 2022 | 145.43 | 150.80 | 144.16 | 150.12 | 2,643,518 | +1.76(+1.18%) |
Oct 20, 2022 | 158.68 | 158.68 | 147.27 | 148.36 | 2,744,772 | -9.76(-6.17%) |
Oct 19, 2022 | 161.46 | 161.46 | 155.58 | 158.12 | 1,412,883 | -5.75(-3.51%) |
Oct 18, 2022 | 166.37 | 166.41 | 162.83 | 163.87 | 984,515 | +1.68(+1.03%) |
Oct 17, 2022 | 160.75 | 164.06 | 160.16 | 162.19 | 915,529 | +5.09(+3.24%) |
Oct 14, 2022 | 164.73 | 165.50 | 156.89 | 157.10 | 891,654 | -5.77(-3.54%) |
Oct 13, 2022 | 159.03 | 164.32 | 154.78 | 162.87 | 999,408 | +0.23(+0.14%) |
Oct 12, 2022 | 162.62 | 164.52 | 160.09 | 162.64 | 836,720 | +0.87(+0.54%) |
Oct 11, 2022 | 166.15 | 166.15 | 161.28 | 161.77 | 1,015,230 | -4.67(-2.81%) |
Oct 10, 2022 | 167.85 | 167.85 | 163.86 | 166.44 | 504,955 | -0.27(-0.16%) |
Oct 07, 2022 | 169.04 | 169.47 | 166.24 | 166.71 | 569,097 | -5.43(-3.16%) |
Oct 06, 2022 | 177.81 | 178.06 | 171.60 | 172.14 | 980,368 | -5.59(-3.14%) |
Oct 05, 2022 | 177.75 | 179.72 | 174.49 | 177.73 | 581,002 | -2.29(-1.27%) |
Oct 04, 2022 | 173.56 | 180.69 | 173.56 | 180.02 | 672,085 | +8.85(+5.17%) |
Oct 03, 2022 | 171.57 | 172.31 | 168.00 | 171.18 | 1,088,351 | +1.89(+1.11%) |
Sep 30, 2022 | 165.36 | 170.81 | 163.56 | 169.29 | 1,071,517 | +4.28(+2.59%) |
Sep 29, 2022 | 169.84 | 169.84 | 164.17 | 165.01 | 855,936 | -5.95(-3.48%) |
Sep 28, 2022 | 168.88 | 171.58 | 166.87 | 170.97 | 732,851 | +3.75(+2.24%) |
Sep 27, 2022 | 172.30 | 173.01 | 166.53 | 167.22 | 800,488 | -3.97(-2.32%) |
Sep 26, 2022 | 172.72 | 175.49 | 171.08 | 171.19 | 1,042,544 | -1.54(-0.89%) |
Sep 23, 2022 | 170.12 | 172.75 | 169.21 | 172.72 | 873,904 | +2.59(+1.52%) |
Sep 22, 2022 | 172.97 | 173.51 | 168.49 | 170.14 | 745,201 | -4.34(-2.49%) |
Sep 21, 2022 | 176.99 | 179.41 | 173.77 | 174.48 | 601,292 | -1.14(-0.65%) |
Sep 20, 2022 | 177.61 | 177.80 | 174.16 | 175.62 | 824,433 | -4.71(-2.61%) |
Sep 19, 2022 | 179.50 | 180.93 | 177.78 | 180.33 | 589,747 | -0.63(-0.35%) |
Sep 16, 2022 | 182.35 | 182.35 | 178.39 | 180.96 | 950,201 | -3.43(-1.86%) |
Sep 15, 2022 | 184.66 | 188.44 | 183.29 | 184.39 | 746,706 | -1.22(-0.65%) |
Sep 14, 2022 | 189.10 | 189.55 | 184.29 | 185.60 | 703,043 | -3.34(-1.77%) |
Sep 13, 2022 | 191.62 | 192.21 | 188.76 | 188.94 | 686,272 | -7.21(-3.68%) |
Sep 12, 2022 | 195.61 | 196.93 | 194.43 | 196.15 | 495,174 | +1.45(+0.75%) |
Sep 09, 2022 | 194.78 | 196.05 | 193.99 | 194.70 | 415,931 | +0.78(+0.40%) |
Sep 08, 2022 | 189.51 | 193.98 | 189.46 | 193.92 | 565,537 | +2.85(+1.49%) |
Sep 07, 2022 | 185.81 | 191.96 | 184.92 | 191.06 | 502,673 | +6.02(+3.25%) |
Sep 06, 2022 | 186.16 | 186.92 | 183.44 | 185.04 | 471,642 | -0.12(-0.06%) |
Sep 02, 2022 | 188.93 | 189.74 | 183.87 | 185.16 | 493,578 | -2.13(-1.14%) |