Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 171.65 | 173.67 | 166.53 | 173.63 | 81,068 | +2.44(+1.42%) |
Nov 29, 2022 | 173.71 | 173.71 | 170.07 | 171.19 | 56,460 | -1.10(-0.64%) |
Nov 28, 2022 | 173.64 | 175.91 | 171.18 | 172.29 | 37,477 | -3.04(-1.73%) |
Nov 25, 2022 | 179.03 | 179.41 | 174.72 | 175.33 | 27,722 | -3.08(-1.73%) |
Nov 23, 2022 | 175.86 | 180.12 | 175.86 | 178.41 | 71,019 | +3.70(+2.12%) |
Nov 22, 2022 | 174.59 | 174.72 | 167.59 | 174.72 | 104,960 | +1.28(+0.74%) |
Nov 21, 2022 | 173.87 | 174.52 | 171.68 | 173.44 | 73,825 | +1.51(+0.88%) |
Nov 18, 2022 | 170.82 | 175.80 | 168.84 | 171.93 | 92,029 | +3.69(+2.19%) |
Nov 17, 2022 | 163.02 | 168.26 | 161.74 | 168.24 | 57,778 | +3.04(+1.84%) |
Nov 16, 2022 | 164.61 | 167.22 | 164.53 | 165.20 | 75,631 | -0.38(-0.23%) |
Nov 15, 2022 | 165.68 | 167.64 | 162.61 | 165.59 | 59,211 | +1.10(+0.67%) |
Nov 14, 2022 | 164.91 | 167.38 | 163.85 | 164.48 | 63,965 | -0.96(-0.58%) |
Nov 11, 2022 | 166.81 | 169.98 | 164.93 | 165.44 | 77,008 | -0.99(-0.60%) |
Nov 10, 2022 | 166.32 | 166.91 | 164.63 | 166.44 | 86,979 | +6.28(+3.92%) |
Nov 09, 2022 | 162.39 | 165.41 | 159.59 | 160.15 | 62,622 | -4.12(-2.51%) |
Nov 08, 2022 | 162.87 | 166.40 | 161.58 | 164.28 | 56,279 | +2.73(+1.69%) |
Nov 07, 2022 | 160.22 | 162.21 | 159.11 | 161.55 | 46,006 | +1.32(+0.83%) |
Nov 04, 2022 | 161.08 | 161.30 | 157.61 | 160.22 | 58,292 | +1.51(+0.95%) |
Nov 03, 2022 | 159.59 | 161.34 | 157.63 | 158.71 | 47,336 | -2.61(-1.62%) |
Nov 02, 2022 | 161.74 | 166.38 | 160.32 | 161.32 | 69,171 | -1.66(-1.02%) |
Nov 01, 2022 | 167.32 | 167.32 | 161.72 | 162.98 | 58,964 | -3.24(-1.95%) |
Oct 31, 2022 | 162.67 | 166.53 | 162.22 | 166.22 | 85,780 | +4.74(+2.94%) |
Oct 28, 2022 | 157.10 | 162.63 | 155.81 | 161.48 | 104,513 | +5.80(+3.73%) |
Oct 27, 2022 | 157.93 | 160.12 | 154.76 | 155.68 | 57,483 | -0.82(-0.52%) |
Oct 26, 2022 | 155.92 | 158.47 | 154.16 | 156.49 | 65,844 | +2.01(+1.30%) |
Oct 25, 2022 | 152.88 | 156.45 | 152.34 | 154.48 | 60,184 | +1.16(+0.76%) |
Oct 24, 2022 | 154.00 | 156.24 | 153.32 | 153.32 | 68,542 | -0.68(-0.44%) |
Oct 21, 2022 | 153.74 | 157.07 | 150.72 | 154.00 | 174,845 | -0.12(-0.08%) |
Oct 20, 2022 | 156.67 | 163.28 | 150.91 | 154.12 | 80,859 | -2.09(-1.34%) |
Oct 19, 2022 | 154.68 | 157.15 | 154.15 | 156.21 | 73,332 | +0.04(+0.02%) |
Oct 18, 2022 | 157.09 | 159.92 | 154.57 | 156.17 | 68,125 | +0.84(+0.54%) |
Oct 17, 2022 | 147.27 | 156.60 | 147.27 | 155.32 | 114,307 | +9.28(+6.35%) |
Oct 14, 2022 | 148.77 | 150.51 | 144.89 | 146.04 | 52,721 | -1.24(-0.84%) |
Oct 13, 2022 | 141.77 | 148.82 | 140.22 | 147.28 | 55,000 | +2.75(+1.90%) |
Oct 12, 2022 | 147.62 | 147.62 | 144.51 | 144.53 | 44,569 | -3.08(-2.09%) |
Oct 11, 2022 | 151.13 | 151.13 | 147.17 | 147.62 | 56,377 | -2.77(-1.84%) |
Oct 10, 2022 | 150.32 | 150.93 | 148.14 | 150.38 | 39,577 | +1.50(+1.01%) |
Oct 07, 2022 | 149.86 | 150.74 | 148.06 | 148.88 | 42,979 | -1.86(-1.23%) |
Oct 06, 2022 | 151.81 | 152.68 | 149.90 | 150.74 | 36,369 | -1.14(-0.75%) |
Oct 05, 2022 | 149.72 | 153.00 | 149.37 | 151.88 | 40,546 | -0.30(-0.20%) |
Oct 04, 2022 | 150.69 | 155.10 | 150.26 | 152.18 | 51,305 | +3.72(+2.51%) |
Oct 03, 2022 | 142.64 | 149.02 | 142.14 | 148.46 | 60,984 | +7.79(+5.53%) |
Sep 30, 2022 | 141.32 | 144.12 | 140.47 | 140.67 | 53,759 | +0.09(+0.06%) |
Sep 29, 2022 | 141.42 | 141.42 | 138.77 | 140.59 | 44,730 | -1.72(-1.21%) |
Sep 28, 2022 | 141.06 | 143.14 | 140.04 | 142.30 | 64,060 | +2.07(+1.48%) |
Sep 27, 2022 | 141.96 | 143.73 | 139.81 | 140.23 | 51,973 | +0.74(+0.53%) |
Sep 26, 2022 | 141.04 | 143.09 | 139.10 | 139.50 | 57,898 | -1.84(-1.30%) |
Sep 23, 2022 | 144.38 | 144.38 | 139.80 | 141.33 | 43,650 | -4.41(-3.02%) |
Sep 22, 2022 | 148.78 | 149.97 | 144.59 | 145.74 | 39,450 | -4.23(-2.82%) |
Sep 21, 2022 | 150.34 | 152.46 | 149.28 | 149.97 | 55,899 | +1.54(+1.04%) |
Sep 20, 2022 | 149.81 | 149.83 | 147.99 | 148.43 | 42,648 | -2.67(-1.77%) |
Sep 19, 2022 | 146.99 | 151.51 | 146.99 | 151.10 | 28,668 | +2.72(+1.83%) |
Sep 16, 2022 | 147.55 | 148.46 | 145.42 | 148.38 | 173,600 | -1.02(-0.68%) |
Sep 15, 2022 | 149.73 | 152.19 | 148.50 | 149.40 | 45,452 | -1.28(-0.85%) |
Sep 14, 2022 | 151.20 | 151.20 | 148.22 | 150.68 | 57,777 | -1.24(-0.81%) |
Sep 13, 2022 | 155.22 | 155.55 | 151.60 | 151.92 | 57,806 | -5.17(-3.29%) |
Sep 12, 2022 | 159.05 | 159.05 | 154.97 | 157.09 | 53,754 | -0.57(-0.36%) |
Sep 09, 2022 | 158.26 | 160.72 | 157.50 | 157.66 | 38,619 | +0.52(+0.33%) |
Sep 08, 2022 | 157.03 | 158.02 | 155.24 | 157.14 | 32,505 | -1.54(-0.97%) |
Sep 07, 2022 | 153.06 | 158.73 | 152.62 | 158.68 | 49,426 | +5.74(+3.76%) |
Sep 06, 2022 | 155.75 | 154.35 | 151.67 | 152.94 | 39,704 | -1.71(-1.10%) |
Sep 02, 2022 | 157.53 | 157.71 | 153.56 | 154.65 | 26,804 | -1.55(-0.99%) |