Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 187.89 | 191.73 | 186.21 | 191.29 | 195,398 | +2.27(+1.20%) |
Nov 29, 2022 | 187.60 | 191.12 | 187.60 | 189.03 | 98,484 | +2.40(+1.29%) |
Nov 28, 2022 | 186.13 | 188.59 | 185.99 | 186.63 | 133,617 | -1.62(-0.86%) |
Nov 25, 2022 | 187.82 | 189.26 | 187.11 | 188.25 | 58,379 | -0.17(-0.09%) |
Nov 23, 2022 | 189.94 | 190.14 | 187.23 | 188.41 | 96,668 | -1.44(-0.76%) |
Nov 22, 2022 | 189.37 | 193.59 | 189.37 | 189.86 | 116,977 | +1.30(+0.69%) |
Nov 21, 2022 | 189.80 | 190.82 | 187.52 | 188.55 | 143,128 | -3.21(-1.67%) |
Nov 18, 2022 | 192.54 | 193.63 | 187.11 | 191.76 | 127,206 | +1.10(+0.57%) |
Nov 17, 2022 | 186.76 | 190.85 | 183.18 | 190.66 | 168,057 | +0.91(+0.48%) |
Nov 16, 2022 | 188.59 | 190.84 | 186.46 | 189.76 | 139,212 | +1.70(+0.90%) |
Nov 15, 2022 | 190.71 | 193.97 | 186.66 | 188.06 | 225,805 | +1.49(+0.80%) |
Nov 14, 2022 | 186.85 | 191.19 | 185.63 | 186.57 | 155,832 | -0.75(-0.40%) |
Nov 11, 2022 | 183.69 | 188.89 | 183.69 | 187.32 | 238,327 | +3.10(+1.68%) |
Nov 10, 2022 | 180.12 | 185.83 | 178.16 | 184.22 | 291,540 | +13.18(+7.71%) |
Nov 09, 2022 | 173.17 | 176.42 | 170.49 | 171.04 | 168,232 | -4.52(-2.58%) |
Nov 08, 2022 | 176.65 | 178.06 | 173.37 | 175.56 | 161,688 | +0.41(+0.24%) |
Nov 07, 2022 | 171.09 | 175.37 | 168.13 | 175.14 | 161,317 | +6.68(+3.96%) |
Nov 04, 2022 | 169.08 | 171.22 | 163.52 | 168.47 | 150,087 | +2.70(+1.63%) |
Nov 03, 2022 | 162.93 | 168.88 | 162.93 | 165.77 | 171,284 | -0.59(-0.36%) |
Nov 02, 2022 | 174.07 | 166.20 | 166.37 | 166,027 | -9.75(-5.54%) | |
Nov 01, 2022 | 173.13 | 177.47 | 170.99 | 176.12 | 176,178 | +5.30(+3.10%) |
Oct 31, 2022 | 170.96 | 174.36 | 169.19 | 170.82 | 184,275 | -0.66(-0.39%) |
Oct 28, 2022 | 171.52 | 174.44 | 166.06 | 171.48 | 189,888 | +0.29(+0.17%) |
Oct 27, 2022 | 165.67 | 176.26 | 165.37 | 171.19 | 266,458 | +9.01(+5.56%) |
Oct 26, 2022 | 166.60 | 169.14 | 158.70 | 162.18 | 303,791 | +1.31(+0.82%) |
Oct 25, 2022 | 155.30 | 161.93 | 155.30 | 160.87 | 222,166 | +3.32(+2.11%) |
Oct 24, 2022 | 153.59 | 158.11 | 153.06 | 157.55 | 198,816 | +4.34(+2.84%) |
Oct 21, 2022 | 148.72 | 154.51 | 146.31 | 153.20 | 193,256 | +5.36(+3.63%) |
Oct 20, 2022 | 158.85 | 159.41 | 146.46 | 147.84 | 331,364 | -10.60(-6.69%) |
Oct 19, 2022 | 161.74 | 164.31 | 154.98 | 158.45 | 338,777 | -6.58(-3.98%) |
Oct 18, 2022 | 165.65 | 167.86 | 161.39 | 165.02 | 197,642 | +2.78(+1.72%) |
Oct 17, 2022 | 164.17 | 166.25 | 160.16 | 162.24 | 243,048 | +1.88(+1.17%) |
Oct 14, 2022 | 165.03 | 166.31 | 160.19 | 160.36 | 238,565 | -2.72(-1.67%) |
Oct 13, 2022 | 155.86 | 164.89 | 153.58 | 163.08 | 324,974 | +4.71(+2.97%) |
Oct 12, 2022 | 158.18 | 161.55 | 156.90 | 158.37 | 312,294 | +1.29(+0.82%) |
Oct 11, 2022 | 149.90 | 158.83 | 149.84 | 157.07 | 336,325 | +6.67(+4.44%) |
Oct 10, 2022 | 151.89 | 153.89 | 148.77 | 150.40 | 277,575 | -0.62(-0.41%) |
Oct 07, 2022 | 149.46 | 151.56 | 147.93 | 151.02 | 274,290 | +0.21(+0.14%) |
Oct 06, 2022 | 150.06 | 154.35 | 146.17 | 150.81 | 297,613 | +2.67(+1.80%) |
Oct 05, 2022 | 147.10 | 149.50 | 143.49 | 148.15 | 239,498 | -1.58(-1.06%) |
Oct 04, 2022 | 150.49 | 152.36 | 147.46 | 149.73 | 309,270 | +2.68(+1.82%) |
Oct 03, 2022 | 142.86 | 149.52 | 142.29 | 147.05 | 271,011 | +5.98(+4.24%) |
Sep 30, 2022 | 139.22 | 144.61 | 137.58 | 141.07 | 209,904 | +1.25(+0.90%) |
Sep 29, 2022 | 144.82 | 144.82 | 134.44 | 139.81 | 278,444 | -14.19(-9.21%) |
Sep 28, 2022 | 148.41 | 155.08 | 148.41 | 154.00 | 172,806 | +6.57(+4.45%) |
Sep 27, 2022 | 142.67 | 148.47 | 142.18 | 147.44 | 173,871 | +2.29(+1.58%) |
Sep 26, 2022 | 146.58 | 147.47 | 143.84 | 145.15 | 192,045 | -1.18(-0.81%) |
Sep 23, 2022 | 146.70 | 146.70 | 142.53 | 146.33 | 151,923 | -2.89(-1.94%) |
Sep 22, 2022 | 150.70 | 152.14 | 148.31 | 149.22 | 106,499 | -2.13(-1.41%) |
Sep 21, 2022 | 154.86 | 157.75 | 151.18 | 151.36 | 105,250 | -2.29(-1.49%) |
Sep 20, 2022 | 156.91 | 156.91 | 150.97 | 153.65 | 368,442 | -5.82(-3.65%) |
Sep 19, 2022 | 157.17 | 162.44 | 157.17 | 159.46 | 114,927 | +1.23(+0.78%) |
Sep 16, 2022 | 155.46 | 160.97 | 155.45 | 158.23 | 555,646 | +0.27(+0.17%) |
Sep 15, 2022 | 157.56 | 162.63 | 156.86 | 157.96 | 178,978 | +0.29(+0.18%) |
Sep 14, 2022 | 159.67 | 160.08 | 153.05 | 157.68 | 327,338 | -2.33(-1.46%) |
Sep 13, 2022 | 166.01 | 166.01 | 159.24 | 160.01 | 246,827 | -10.48(-6.14%) |
Sep 12, 2022 | 168.99 | 172.97 | 168.01 | 170.48 | 232,066 | +2.13(+1.27%) |
Sep 09, 2022 | 165.10 | 169.86 | 165.10 | 168.35 | 178,858 | +2.22(+1.34%) |
Sep 08, 2022 | 163.42 | 167.06 | 160.60 | 166.13 | 191,322 | -0.50(-0.30%) |
Sep 07, 2022 | 161.28 | 167.07 | 158.88 | 166.63 | 248,424 | +6.16(+3.84%) |
Sep 06, 2022 | 170.94 | 171.82 | 160.29 | 160.47 | 293,202 | -11.61(-6.75%) |
Sep 02, 2022 | 175.56 | 176.09 | 171.67 | 172.08 | 178,761 | -0.86(-0.50%) |