Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 191.62 | 196.34 | 191.08 | 196.08 | 2,694,100 | +3.38(+1.75%) |
Nov 29, 2022 | 193.25 | 194.68 | 192.16 | 192.70 | 794,406 | -0.74(-0.38%) |
Nov 28, 2022 | 195.30 | 196.19 | 193.25 | 193.44 | 865,997 | -2.82(-1.44%) |
Nov 25, 2022 | 194.99 | 196.57 | 194.76 | 196.26 | 643,708 | +1.94(+1.00%) |
Nov 23, 2022 | 194.30 | 195.52 | 193.44 | 194.32 | 534,406 | +0.09(+0.05%) |
Nov 22, 2022 | 192.97 | 195.01 | 192.97 | 194.23 | 622,156 | +1.46(+0.76%) |
Nov 21, 2022 | 191.56 | 193.63 | 191.05 | 192.77 | 913,052 | +1.40(+0.73%) |
Nov 18, 2022 | 189.61 | 191.81 | 188.88 | 191.37 | 1,006,301 | +4.00(+2.13%) |
Nov 17, 2022 | 186.12 | 188.20 | 185.26 | 187.38 | 566,152 | +0.75(+0.40%) |
Nov 16, 2022 | 184.38 | 187.38 | 184.38 | 186.63 | 749,684 | +1.70(+0.92%) |
Nov 15, 2022 | 184.57 | 186.11 | 183.57 | 184.92 | 954,735 | +1.98(+1.08%) |
Nov 14, 2022 | 184.07 | 185.79 | 182.88 | 182.94 | 903,079 | -0.23(-0.12%) |
Nov 11, 2022 | 190.80 | 190.99 | 182.61 | 183.17 | 1,316,979 | -6.89(-3.63%) |
Nov 10, 2022 | 191.06 | 191.62 | 188.53 | 190.06 | 1,194,213 | +4.35(+2.34%) |
Nov 09, 2022 | 189.25 | 190.18 | 185.65 | 185.71 | 547,274 | -3.75(-1.98%) |
Nov 08, 2022 | 189.30 | 191.80 | 187.51 | 189.46 | 804,112 | +0.39(+0.21%) |
Nov 07, 2022 | 186.05 | 189.53 | 184.87 | 189.07 | 727,719 | +3.54(+1.91%) |
Nov 04, 2022 | 186.15 | 186.15 | 181.83 | 185.53 | 849,050 | +1.03(+0.56%) |
Nov 03, 2022 | 181.06 | 185.05 | 180.82 | 184.50 | 722,708 | +1.97(+1.08%) |
Nov 02, 2022 | 183.97 | 186.03 | 181.51 | 182.53 | 1,171,006 | -2.04(-1.10%) |
Nov 01, 2022 | 185.22 | 186.32 | 183.40 | 184.57 | 1,091,247 | +0.33(+0.18%) |
Oct 31, 2022 | 185.27 | 187.07 | 184.09 | 184.23 | 979,417 | -1.48(-0.80%) |
Oct 28, 2022 | 182.19 | 185.84 | 179.50 | 185.71 | 1,312,582 | +10.88(+6.22%) |
Oct 27, 2022 | 174.30 | 175.78 | 173.23 | 174.83 | 1,292,565 | +1.60(+0.92%) |
Oct 26, 2022 | 173.72 | 175.12 | 171.78 | 173.23 | 828,106 | +0.48(+0.28%) |
Oct 25, 2022 | 175.16 | 175.16 | 170.75 | 172.75 | 1,000,570 | -3.67(-2.08%) |
Oct 24, 2022 | 174.10 | 177.31 | 173.71 | 176.43 | 781,844 | +3.72(+2.16%) |
Oct 21, 2022 | 170.62 | 172.79 | 166.44 | 172.70 | 1,306,210 | +1.53(+0.89%) |
Oct 20, 2022 | 174.32 | 174.32 | 170.26 | 171.18 | 1,060,078 | -4.17(-2.38%) |
Oct 19, 2022 | 172.93 | 175.52 | 171.88 | 175.34 | 1,135,643 | +1.88(+1.08%) |
Oct 18, 2022 | 176.27 | 176.92 | 172.48 | 173.46 | 826,260 | +1.04(+0.61%) |
Oct 17, 2022 | 170.43 | 173.81 | 170.43 | 172.42 | 968,181 | +4.65(+2.77%) |
Oct 14, 2022 | 177.26 | 177.77 | 167.53 | 167.77 | 1,511,270 | -8.17(-4.65%) |
Oct 13, 2022 | 169.69 | 176.72 | 168.38 | 175.94 | 1,440,865 | +3.73(+2.17%) |
Oct 12, 2022 | 173.82 | 174.33 | 172.11 | 172.21 | 752,406 | -1.24(-0.72%) |
Oct 11, 2022 | 173.62 | 174.74 | 171.79 | 173.45 | 907,277 | -0.43(-0.25%) |
Oct 10, 2022 | 172.85 | 174.65 | 172.75 | 173.88 | 466,576 | +2.22(+1.30%) |
Oct 07, 2022 | 175.45 | 176.08 | 171.16 | 171.66 | 853,579 | -4.72(-2.67%) |
Oct 06, 2022 | 178.68 | 179.17 | 176.13 | 176.38 | 698,311 | -2.62(-1.46%) |
Oct 05, 2022 | 176.41 | 179.84 | 175.84 | 179.00 | 873,570 | +1.72(+0.97%) |
Oct 04, 2022 | 175.39 | 178.45 | 175.30 | 177.27 | 905,386 | +3.38(+1.94%) |
Oct 03, 2022 | 170.37 | 174.37 | 169.31 | 173.89 | 1,189,336 | +5.28(+3.13%) |
Sep 30, 2022 | 167.96 | 170.38 | 167.45 | 168.62 | 1,863,665 | +0.08(+0.05%) |
Sep 29, 2022 | 167.68 | 168.80 | 165.96 | 168.54 | 854,984 | +0.34(+0.20%) |
Sep 28, 2022 | 167.94 | 169.21 | 166.47 | 168.20 | 959,841 | +1.05(+0.63%) |
Sep 27, 2022 | 168.61 | 169.58 | 165.38 | 167.15 | 694,095 | +0.27(+0.16%) |
Sep 26, 2022 | 168.69 | 169.49 | 166.35 | 166.88 | 691,554 | -2.33(-1.38%) |
Sep 23, 2022 | 168.96 | 171.00 | 166.93 | 169.22 | 995,441 | -0.69(-0.41%) |
Sep 22, 2022 | 172.27 | 172.59 | 168.43 | 169.91 | 1,029,904 | -1.76(-1.03%) |
Sep 21, 2022 | 175.72 | 178.47 | 171.53 | 171.67 | 1,149,396 | -4.78(-2.71%) |
Sep 20, 2022 | 177.04 | 177.67 | 174.70 | 176.44 | 855,732 | -2.19(-1.22%) |
Sep 19, 2022 | 175.96 | 178.78 | 175.04 | 178.63 | 657,009 | +1.91(+1.08%) |
Sep 16, 2022 | 182.15 | 182.36 | 175.36 | 176.72 | 1,944,692 | -4.99(-2.75%) |
Sep 15, 2022 | 182.59 | 182.96 | 180.96 | 181.71 | 1,774,624 | -0.57(-0.31%) |
Sep 14, 2022 | 182.28 | 183.42 | 181.16 | 182.28 | 1,884,898 | +0.29(+0.16%) |
Sep 13, 2022 | 181.69 | 182.52 | 181.30 | 182.00 | 1,822,674 | -2.78(-1.50%) |
Sep 12, 2022 | 185.54 | 186.48 | 183.91 | 184.78 | 1,252,829 | -0.78(-0.42%) |
Sep 09, 2022 | 184.25 | 185.94 | 183.83 | 185.55 | 589,646 | +1.31(+0.71%) |
Sep 08, 2022 | 183.12 | 184.60 | 182.25 | 184.24 | 747,774 | +0.50(+0.27%) |
Sep 07, 2022 | 178.32 | 183.84 | 177.82 | 183.74 | 848,403 | +5.59(+3.14%) |
Sep 06, 2022 | 178.06 | 179.97 | 177.20 | 178.15 | 1,093,828 | +0.42(+0.24%) |
Sep 02, 2022 | 180.11 | 182.11 | 176.79 | 177.72 | 688,089 | -1.11(-0.62%) |