Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 181.28 | 185.15 | 180.59 | 184.03 | 836,609 | +2.77(+1.53%) |
Nov 29, 2022 | 184.22 | 185.21 | 181.08 | 181.26 | 428,152 | -2.68(-1.46%) |
Nov 28, 2022 | 187.00 | 188.67 | 183.65 | 183.94 | 364,987 | -3.98(-2.12%) |
Nov 25, 2022 | 187.37 | 188.28 | 185.86 | 187.92 | 266,017 | +0.17(+0.09%) |
Nov 23, 2022 | 188.66 | 189.85 | 186.80 | 187.75 | 412,876 | +0.44(+0.23%) |
Nov 22, 2022 | 187.06 | 188.00 | 184.03 | 187.31 | 409,830 | +0.36(+0.19%) |
Nov 21, 2022 | 184.71 | 188.98 | 182.11 | 186.95 | 352,778 | +1.73(+0.93%) |
Nov 18, 2022 | 193.85 | 193.85 | 183.94 | 185.22 | 853,872 | -6.92(-3.60%) |
Nov 17, 2022 | 189.10 | 192.24 | 186.15 | 192.14 | 539,817 | +1.10(+0.58%) |
Nov 16, 2022 | 187.11 | 191.39 | 180.72 | 191.04 | 645,548 | +3.08(+1.64%) |
Nov 15, 2022 | 180.72 | 188.19 | 180.61 | 187.96 | 725,306 | +7.07(+3.91%) |
Nov 14, 2022 | 180.53 | 185.25 | 177.61 | 180.89 | 654,833 | -2.05(-1.12%) |
Nov 11, 2022 | 178.17 | 188.74 | 178.00 | 182.94 | 842,600 | +0.19(+0.10%) |
Nov 10, 2022 | 177.00 | 184.75 | 175.00 | 182.75 | 871,732 | +10.91(+6.35%) |
Nov 09, 2022 | 162.00 | 177.88 | 161.70 | 171.84 | 1,627,507 | +21.84(+14.56%) |
Nov 08, 2022 | 149.00 | 150.01 | 144.82 | 150.00 | 717,294 | +1.56(+1.05%) |
Nov 07, 2022 | 149.29 | 149.29 | 145.50 | 148.44 | 554,076 | -0.22(-0.15%) |
Nov 04, 2022 | 149.71 | 149.82 | 143.68 | 148.66 | 535,838 | +1.26(+0.85%) |
Nov 03, 2022 | 142.68 | 148.56 | 142.46 | 147.40 | 795,794 | +2.18(+1.50%) |
Nov 02, 2022 | 146.61 | 149.65 | 144.82 | 145.22 | 842,603 | -2.37(-1.61%) |
Nov 01, 2022 | 147.17 | 148.68 | 145.43 | 147.59 | 631,636 | +2.15(+1.48%) |
Oct 31, 2022 | 142.17 | 145.50 | 140.64 | 145.44 | 556,335 | +3.37(+2.37%) |
Oct 28, 2022 | 140.27 | 142.18 | 138.61 | 142.07 | 372,497 | +2.08(+1.49%) |
Oct 27, 2022 | 137.94 | 140.62 | 136.53 | 139.99 | 395,092 | +2.96(+2.16%) |
Oct 26, 2022 | 135.91 | 141.13 | 135.02 | 137.03 | 531,121 | -0.09(-0.07%) |
Oct 25, 2022 | 138.06 | 139.82 | 134.48 | 137.12 | 629,570 | -0.75(-0.54%) |
Oct 24, 2022 | 130.96 | 139.19 | 129.50 | 137.87 | 810,159 | +7.27(+5.57%) |
Oct 21, 2022 | 126.60 | 130.78 | 124.11 | 130.60 | 354,427 | +3.99(+3.15%) |
Oct 20, 2022 | 123.19 | 128.37 | 123.17 | 126.61 | 345,987 | +2.26(+1.82%) |
Oct 19, 2022 | 127.96 | 128.29 | 121.78 | 124.35 | 611,353 | -3.81(-2.97%) |
Oct 18, 2022 | 128.29 | 129.92 | 126.22 | 128.16 | 471,103 | +3.43(+2.75%) |
Oct 17, 2022 | 121.89 | 125.77 | 121.89 | 124.73 | 303,009 | +5.28(+4.42%) |
Oct 14, 2022 | 122.41 | 122.98 | 117.36 | 119.45 | 404,333 | -1.47(-1.22%) |
Oct 13, 2022 | 118.01 | 122.03 | 115.03 | 120.92 | 365,366 | +0.34(+0.28%) |
Oct 12, 2022 | 121.35 | 122.45 | 119.67 | 120.58 | 269,392 | -0.77(-0.63%) |
Oct 11, 2022 | 125.79 | 127.83 | 120.18 | 121.35 | 523,290 | -4.81(-3.81%) |
Oct 10, 2022 | 124.13 | 128.09 | 121.53 | 126.16 | 564,882 | +2.41(+1.95%) |
Oct 07, 2022 | 123.94 | 124.55 | 121.63 | 123.75 | 403,967 | -2.69(-2.13%) |
Oct 06, 2022 | 123.57 | 128.79 | 123.57 | 126.44 | 470,312 | +3.15(+2.55%) |
Oct 05, 2022 | 119.17 | 124.23 | 118.56 | 123.29 | 557,308 | +2.34(+1.93%) |
Oct 04, 2022 | 119.45 | 121.70 | 119.26 | 120.95 | 322,342 | +4.98(+4.29%) |
Oct 03, 2022 | 116.09 | 116.98 | 112.53 | 115.97 | 287,349 | +0.22(+0.19%) |
Sep 30, 2022 | 113.92 | 118.69 | 113.92 | 115.75 | 447,247 | +1.59(+1.39%) |
Sep 29, 2022 | 113.75 | 114.70 | 111.33 | 114.16 | 372,297 | -1.53(-1.32%) |
Sep 28, 2022 | 113.94 | 116.06 | 113.32 | 115.69 | 261,694 | +2.45(+2.16%) |
Sep 27, 2022 | 111.89 | 113.92 | 109.47 | 113.24 | 418,164 | +2.59(+2.34%) |
Sep 26, 2022 | 112.42 | 114.88 | 110.01 | 110.65 | 375,195 | -2.81(-2.48%) |
Sep 23, 2022 | 110.00 | 113.75 | 109.31 | 113.46 | 433,963 | +1.51(+1.35%) |
Sep 22, 2022 | 115.20 | 115.20 | 110.89 | 111.95 | 477,328 | -4.24(-3.65%) |
Sep 21, 2022 | 118.20 | 120.53 | 116.13 | 116.19 | 452,112 | -0.90(-0.77%) |
Sep 20, 2022 | 116.70 | 117.92 | 114.19 | 117.09 | 292,071 | -0.87(-0.74%) |
Sep 19, 2022 | 118.04 | 119.89 | 115.69 | 117.96 | 271,815 | -0.38(-0.32%) |
Sep 16, 2022 | 118.10 | 119.43 | 115.58 | 118.34 | 1,355,539 | -1.83(-1.52%) |
Sep 15, 2022 | 120.25 | 122.59 | 118.50 | 120.17 | 287,266 | +0.16(+0.13%) |
Sep 14, 2022 | 118.98 | 120.21 | 116.01 | 120.01 | 314,809 | +1.29(+1.09%) |
Sep 13, 2022 | 119.80 | 120.42 | 117.90 | 118.72 | 294,154 | -6.08(-4.87%) |
Sep 12, 2022 | 124.99 | 125.40 | 122.62 | 124.80 | 332,287 | +0.61(+0.49%) |
Sep 09, 2022 | 123.06 | 125.12 | 123.06 | 124.19 | 230,116 | +1.46(+1.19%) |
Sep 08, 2022 | 122.15 | 124.50 | 121.61 | 122.73 | 229,932 | -1.00(-0.81%) |
Sep 07, 2022 | 117.80 | 124.17 | 117.28 | 123.73 | 357,109 | +6.02(+5.11%) |
Sep 06, 2022 | 115.44 | 117.88 | 114.58 | 117.71 | 478,744 | +1.93(+1.67%) |
Sep 02, 2022 | 116.75 | 116.97 | 113.42 | 115.78 | 569,337 | +0.78(+0.68%) |