Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 180.38 | 189.97 | 179.99 | 187.62 | 224,811 | +5.53(+3.04%) |
Nov 29, 2022 | 180.18 | 184.66 | 180.18 | 182.09 | 140,886 | +1.65(+0.91%) |
Nov 28, 2022 | 181.24 | 181.82 | 179.06 | 180.44 | 111,693 | -1.12(-0.62%) |
Nov 25, 2022 | 179.98 | 183.30 | 179.98 | 181.56 | 39,325 | -0.34(-0.19%) |
Nov 23, 2022 | 178.56 | 182.07 | 178.56 | 181.90 | 74,043 | +2.08(+1.16%) |
Nov 22, 2022 | 181.74 | 183.20 | 179.58 | 179.82 | 135,497 | +0.33(+0.18%) |
Nov 21, 2022 | 177.51 | 181.47 | 176.75 | 179.49 | 196,247 | +1.13(+0.63%) |
Nov 18, 2022 | 182.77 | 182.77 | 172.35 | 178.36 | 166,953 | -1.04(-0.58%) |
Nov 17, 2022 | 174.00 | 179.79 | 173.93 | 179.40 | 122,614 | +3.21(+1.82%) |
Nov 16, 2022 | 177.88 | 178.67 | 174.50 | 176.19 | 134,104 | -4.08(-2.26%) |
Nov 15, 2022 | 183.00 | 189.62 | 179.00 | 180.27 | 164,152 | +1.31(+0.73%) |
Nov 14, 2022 | 178.84 | 184.74 | 178.82 | 178.96 | 156,113 | -2.09(-1.15%) |
Nov 11, 2022 | 176.33 | 181.88 | 175.60 | 181.05 | 184,949 | +5.25(+2.99%) |
Nov 10, 2022 | 166.83 | 178.64 | 166.41 | 175.80 | 222,046 | +16.25(+10.18%) |
Nov 09, 2022 | 164.10 | 165.34 | 159.24 | 159.55 | 121,018 | -5.48(-3.32%) |
Nov 08, 2022 | 161.85 | 165.51 | 159.90 | 165.03 | 159,383 | +5.40(+3.38%) |
Nov 07, 2022 | 155.88 | 160.99 | 153.70 | 159.63 | 144,703 | +5.75(+3.74%) |
Nov 04, 2022 | 158.08 | 158.41 | 150.73 | 153.88 | 145,637 | -1.98(-1.27%) |
Nov 03, 2022 | 152.23 | 158.96 | 151.56 | 155.86 | 136,964 | +0.52(+0.33%) |
Nov 02, 2022 | 166.36 | 166.36 | 155.00 | 155.34 | 223,133 | -12.41(-7.40%) |
Nov 01, 2022 | 158.49 | 168.90 | 158.49 | 167.75 | 248,812 | +10.00(+6.34%) |
Oct 31, 2022 | 156.29 | 159.59 | 155.73 | 157.75 | 322,992 | +0.82(+0.52%) |
Oct 28, 2022 | 158.30 | 160.79 | 149.38 | 156.93 | 269,566 | -1.02(-0.65%) |
Oct 27, 2022 | 156.58 | 164.02 | 153.82 | 157.95 | 163,779 | +3.34(+2.16%) |
Oct 26, 2022 | 156.70 | 159.83 | 152.09 | 154.61 | 186,194 | +0.46(+0.30%) |
Oct 25, 2022 | 149.39 | 155.00 | 148.57 | 154.15 | 305,071 | +5.91(+3.99%) |
Oct 24, 2022 | 143.59 | 148.93 | 143.20 | 148.24 | 219,258 | +5.09(+3.56%) |
Oct 21, 2022 | 140.74 | 144.39 | 138.88 | 143.15 | 207,800 | +2.09(+1.48%) |
Oct 20, 2022 | 147.24 | 148.69 | 139.60 | 141.06 | 251,389 | -6.42(-4.35%) |
Oct 19, 2022 | 156.00 | 159.10 | 145.22 | 147.48 | 209,970 | -11.52(-7.25%) |
Oct 18, 2022 | 160.81 | 163.74 | 158.94 | 159.00 | 193,811 | +2.10(+1.34%) |
Oct 17, 2022 | 158.83 | 159.40 | 154.71 | 156.90 | 254,559 | +2.47(+1.60%) |
Oct 14, 2022 | 160.78 | 160.78 | 153.57 | 154.43 | 93,810 | -4.46(-2.81%) |
Oct 13, 2022 | 153.71 | 160.70 | 151.71 | 158.89 | 129,536 | +2.79(+1.79%) |
Oct 12, 2022 | 157.90 | 159.60 | 154.92 | 156.10 | 112,140 | -1.43(-0.91%) |
Oct 11, 2022 | 155.21 | 159.84 | 153.11 | 157.53 | 164,780 | +2.30(+1.48%) |
Oct 10, 2022 | 156.07 | 158.62 | 152.68 | 155.23 | 120,858 | +0.60(+0.39%) |
Oct 07, 2022 | 152.54 | 155.16 | 150.23 | 154.63 | 190,037 | +1.95(+1.28%) |
Oct 06, 2022 | 156.14 | 159.27 | 151.52 | 152.68 | 264,644 | -5.36(-3.39%) |
Oct 05, 2022 | 157.69 | 159.67 | 154.14 | 158.04 | 167,050 | -2.72(-1.69%) |
Oct 04, 2022 | 159.56 | 161.96 | 157.06 | 160.76 | 226,738 | +4.49(+2.87%) |
Oct 03, 2022 | 152.88 | 162.00 | 152.88 | 156.27 | 254,072 | +5.17(+3.42%) |
Sep 30, 2022 | 146.77 | 153.72 | 144.13 | 151.10 | 315,484 | +4.10(+2.79%) |
Sep 29, 2022 | 146.73 | 149.00 | 140.70 | 147.00 | 899,555 | -10.53(-6.68%) |
Sep 28, 2022 | 152.63 | 158.97 | 152.01 | 157.53 | 162,403 | +5.82(+3.84%) |
Sep 27, 2022 | 152.44 | 153.09 | 150.03 | 151.71 | 197,414 | +0.94(+0.62%) |
Sep 26, 2022 | 146.67 | 152.35 | 146.67 | 150.77 | 250,865 | +3.09(+2.09%) |
Sep 23, 2022 | 146.51 | 148.29 | 143.28 | 147.68 | 173,703 | -1.22(-0.82%) |
Sep 22, 2022 | 150.01 | 151.99 | 147.38 | 148.90 | 177,216 | -1.37(-0.91%) |
Sep 21, 2022 | 154.53 | 156.24 | 150.03 | 150.27 | 124,538 | -2.83(-1.85%) |
Sep 20, 2022 | 156.16 | 156.16 | 150.24 | 153.10 | 155,336 | -5.69(-3.58%) |
Sep 19, 2022 | 155.94 | 160.68 | 155.94 | 158.79 | 126,380 | +1.95(+1.24%) |
Sep 16, 2022 | 156.96 | 160.07 | 154.97 | 156.84 | 241,257 | -2.35(-1.48%) |
Sep 15, 2022 | 159.02 | 163.48 | 157.68 | 159.19 | 158,509 | -1.81(-1.12%) |
Sep 14, 2022 | 161.73 | 163.00 | 153.16 | 161.00 | 218,538 | -0.12(-0.07%) |
Sep 13, 2022 | 167.39 | 168.47 | 159.03 | 161.12 | 225,398 | -13.07(-7.50%) |
Sep 12, 2022 | 171.06 | 175.73 | 171.06 | 174.19 | 110,719 | +3.50(+2.05%) |
Sep 09, 2022 | 166.35 | 171.80 | 165.72 | 170.69 | 115,776 | +2.50(+1.49%) |
Sep 08, 2022 | 167.51 | 169.47 | 163.44 | 168.19 | 124,091 | -1.84(-1.08%) |
Sep 07, 2022 | 165.03 | 170.74 | 162.65 | 170.03 | 136,242 | +4.94(+2.99%) |
Sep 06, 2022 | 172.37 | 172.37 | 164.55 | 165.09 | 150,188 | -6.01(-3.51%) |
Sep 02, 2022 | 175.58 | 179.97 | 170.02 | 171.10 | 109,056 | -2.51(-1.45%) |