Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 176.96 | 182.50 | 174.20 | 181.42 | 1,062,934 | +4.00(+2.26%) |
Nov 29, 2022 | 174.33 | 177.79 | 173.64 | 177.42 | 589,159 | +3.58(+2.06%) |
Nov 28, 2022 | 179.33 | 181.50 | 173.16 | 173.84 | 656,326 | -6.31(-3.50%) |
Nov 25, 2022 | 178.97 | 180.25 | 176.52 | 180.15 | 258,242 | +2.21(+1.24%) |
Nov 23, 2022 | 174.50 | 179.01 | 174.50 | 177.94 | 537,974 | +3.43(+1.97%) |
Nov 22, 2022 | 180.26 | 180.43 | 174.00 | 174.50 | 1,399,983 | -4.78(-2.66%) |
Nov 21, 2022 | 178.08 | 179.55 | 175.83 | 179.28 | 653,274 | +1.45(+0.82%) |
Nov 18, 2022 | 179.09 | 179.29 | 173.62 | 177.83 | 624,258 | +0.97(+0.55%) |
Nov 17, 2022 | 175.41 | 177.06 | 169.90 | 176.86 | 711,230 | -1.12(-0.63%) |
Nov 16, 2022 | 185.24 | 185.24 | 176.54 | 177.99 | 1,236,558 | -8.64(-4.63%) |
Nov 15, 2022 | 187.45 | 188.16 | 183.52 | 186.63 | 639,780 | +2.86(+1.56%) |
Nov 14, 2022 | 183.62 | 186.66 | 182.77 | 183.77 | 803,105 | +0.86(+0.47%) |
Nov 11, 2022 | 182.52 | 186.67 | 181.13 | 182.91 | 1,007,775 | +2.89(+1.61%) |
Nov 10, 2022 | 173.39 | 180.55 | 173.34 | 180.02 | 756,606 | +11.66(+6.93%) |
Nov 09, 2022 | 173.16 | 176.78 | 168.13 | 168.36 | 692,027 | -7.10(-4.05%) |
Nov 08, 2022 | 176.13 | 178.70 | 173.62 | 175.46 | 760,477 | +0.62(+0.36%) |
Nov 07, 2022 | 171.69 | 176.00 | 170.90 | 174.84 | 710,856 | +3.92(+2.29%) |
Nov 04, 2022 | 168.52 | 170.99 | 165.95 | 170.92 | 571,813 | +4.45(+2.67%) |
Nov 03, 2022 | 163.10 | 168.74 | 161.80 | 166.47 | 547,019 | +1.50(+0.91%) |
Nov 02, 2022 | 168.38 | 164.86 | 164.97 | 887,504 | -4.92(-2.90%) | |
Nov 01, 2022 | 169.54 | 170.54 | 166.53 | 169.90 | 566,225 | +1.52(+0.91%) |
Oct 31, 2022 | 165.68 | 169.93 | 164.24 | 168.37 | 772,392 | +1.93(+1.16%) |
Oct 28, 2022 | 164.32 | 166.54 | 162.82 | 166.44 | 447,258 | +2.99(+1.83%) |
Oct 27, 2022 | 168.31 | 168.95 | 162.71 | 163.45 | 570,398 | -3.45(-2.07%) |
Oct 26, 2022 | 166.25 | 167.76 | 161.55 | 166.90 | 730,319 | +2.31(+1.41%) |
Oct 25, 2022 | 163.66 | 166.12 | 162.63 | 164.59 | 631,386 | +0.97(+0.60%) |
Oct 24, 2022 | 164.06 | 166.38 | 161.68 | 163.62 | 671,732 | +0.91(+0.56%) |
Oct 21, 2022 | 158.00 | 162.82 | 157.44 | 162.71 | 865,256 | +4.75(+3.01%) |
Oct 20, 2022 | 163.98 | 165.76 | 157.31 | 157.96 | 1,126,081 | -7.35(-4.45%) |
Oct 19, 2022 | 168.79 | 169.26 | 161.92 | 165.31 | 1,718,218 | +0.07(+0.04%) |
Oct 18, 2022 | 167.36 | 168.44 | 162.37 | 165.24 | 1,277,821 | +2.11(+1.29%) |
Oct 17, 2022 | 163.58 | 165.59 | 162.30 | 163.13 | 989,093 | +2.51(+1.56%) |
Oct 14, 2022 | 164.69 | 164.71 | 159.60 | 160.62 | 680,204 | -2.97(-1.82%) |
Oct 13, 2022 | 158.68 | 165.32 | 156.16 | 163.60 | 880,242 | +0.70(+0.43%) |
Oct 12, 2022 | 162.36 | 165.82 | 159.57 | 162.90 | 784,585 | +1.83(+1.14%) |
Oct 11, 2022 | 158.39 | 163.78 | 158.39 | 161.07 | 738,675 | +1.40(+0.88%) |
Oct 10, 2022 | 158.56 | 161.80 | 157.06 | 159.67 | 546,316 | +2.14(+1.36%) |
Oct 07, 2022 | 160.56 | 161.49 | 156.92 | 157.53 | 699,570 | -4.97(-3.06%) |
Oct 06, 2022 | 164.22 | 165.59 | 162.29 | 162.50 | 541,302 | -1.36(-0.83%) |
Oct 05, 2022 | 163.05 | 166.00 | 163.05 | 163.86 | 432,794 | -1.51(-0.91%) |
Oct 04, 2022 | 161.76 | 165.60 | 161.25 | 165.37 | 655,663 | +5.90(+3.70%) |
Oct 03, 2022 | 156.37 | 161.00 | 154.46 | 159.47 | 1,249,219 | +5.52(+3.59%) |
Sep 30, 2022 | 160.19 | 162.70 | 153.81 | 153.95 | 1,039,404 | -8.72(-5.36%) |
Sep 29, 2022 | 162.49 | 163.45 | 161.37 | 162.67 | 456,040 | -1.53(-0.93%) |
Sep 28, 2022 | 160.86 | 165.13 | 159.78 | 164.20 | 468,744 | +3.94(+2.46%) |
Sep 27, 2022 | 159.29 | 161.57 | 158.41 | 160.26 | 732,416 | +0.89(+0.56%) |
Sep 26, 2022 | 158.24 | 160.94 | 158.16 | 159.38 | 592,573 | +0.76(+0.48%) |
Sep 23, 2022 | 158.81 | 159.74 | 156.17 | 158.62 | 639,508 | -2.44(-1.52%) |
Sep 22, 2022 | 162.11 | 163.63 | 160.97 | 161.06 | 430,659 | -1.56(-0.96%) |
Sep 21, 2022 | 166.30 | 167.03 | 162.54 | 162.61 | 597,595 | -1.90(-1.15%) |
Sep 20, 2022 | 166.09 | 166.64 | 162.54 | 164.51 | 665,314 | -2.42(-1.45%) |
Sep 19, 2022 | 162.73 | 168.90 | 162.63 | 166.93 | 787,539 | +3.09(+1.89%) |
Sep 16, 2022 | 166.74 | 168.10 | 160.79 | 163.84 | 1,743,026 | -7.44(-4.34%) |
Sep 15, 2022 | 169.94 | 174.45 | 169.68 | 171.28 | 1,576,031 | +1.61(+0.95%) |
Sep 14, 2022 | 168.38 | 169.80 | 164.53 | 169.67 | 985,029 | +1.37(+0.81%) |
Sep 13, 2022 | 168.30 | 170.07 | 167.19 | 168.30 | 821,839 | -3.50(-2.04%) |
Sep 12, 2022 | 172.18 | 172.70 | 170.59 | 171.81 | 557,482 | +0.49(+0.29%) |
Sep 09, 2022 | 168.25 | 171.71 | 168.06 | 171.31 | 590,159 | +4.14(+2.48%) |
Sep 08, 2022 | 166.84 | 168.76 | 163.39 | 167.17 | 677,698 | -0.54(-0.32%) |
Sep 07, 2022 | 164.95 | 168.42 | 162.12 | 167.71 | 722,098 | +3.14(+1.91%) |
Sep 06, 2022 | 165.88 | 168.09 | 163.44 | 164.57 | 970,651 | -1.50(-0.91%) |
Sep 02, 2022 | 172.92 | 172.93 | 165.09 | 166.08 | 1,026,866 | -4.95(-2.89%) |