Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 156.33 | 162.02 | 156.23 | 162.02 | 696,327 | +5.73(+3.67%) |
Nov 29, 2022 | 157.73 | 158.17 | 155.27 | 156.29 | 284,499 | -1.86(-1.17%) |
Nov 28, 2022 | 160.95 | 161.30 | 157.92 | 158.15 | 196,519 | -4.10(-2.53%) |
Nov 25, 2022 | 161.76 | 163.12 | 161.50 | 162.25 | 106,079 | +0.14(+0.09%) |
Nov 23, 2022 | 162.65 | 163.19 | 161.19 | 162.11 | 149,245 | -0.16(-0.10%) |
Nov 22, 2022 | 162.36 | 163.56 | 161.98 | 162.27 | 182,039 | +0.91(+0.56%) |
Nov 21, 2022 | 162.75 | 164.00 | 160.77 | 161.36 | 228,800 | -2.11(-1.29%) |
Nov 18, 2022 | 161.86 | 164.31 | 161.05 | 163.47 | 328,705 | +3.20(+2.00%) |
Nov 17, 2022 | 158.70 | 160.36 | 157.09 | 160.26 | 164,289 | +0.45(+0.28%) |
Nov 16, 2022 | 158.83 | 160.41 | 158.01 | 159.81 | 196,931 | +0.71(+0.45%) |
Nov 15, 2022 | 159.75 | 160.15 | 157.50 | 159.10 | 325,876 | +1.29(+0.82%) |
Nov 14, 2022 | 158.56 | 159.50 | 156.01 | 157.82 | 370,589 | -1.20(-0.75%) |
Nov 11, 2022 | 162.86 | 162.92 | 158.43 | 159.01 | 330,089 | -4.50(-2.75%) |
Nov 10, 2022 | 159.85 | 163.58 | 159.48 | 163.52 | 370,556 | +7.76(+4.98%) |
Nov 09, 2022 | 156.52 | 158.34 | 155.63 | 155.76 | 352,955 | -1.51(-0.96%) |
Nov 08, 2022 | 156.86 | 158.12 | 155.23 | 157.27 | 231,970 | +0.88(+0.56%) |
Nov 07, 2022 | 156.33 | 156.91 | 154.72 | 156.39 | 323,644 | +0.48(+0.31%) |
Nov 04, 2022 | 157.84 | 158.00 | 153.05 | 155.91 | 377,629 | -0.25(-0.16%) |
Nov 03, 2022 | 154.39 | 158.38 | 153.59 | 156.16 | 285,984 | +0.17(+0.11%) |
Nov 02, 2022 | 160.33 | 161.95 | 155.84 | 155.99 | 292,256 | -5.21(-3.23%) |
Nov 01, 2022 | 161.09 | 162.02 | 159.34 | 161.20 | 271,157 | -1.15(-0.71%) |
Oct 31, 2022 | 162.61 | 164.19 | 161.61 | 162.35 | 261,516 | -0.94(-0.58%) |
Oct 28, 2022 | 161.43 | 163.43 | 160.25 | 163.29 | 227,746 | +2.35(+1.46%) |
Oct 27, 2022 | 158.32 | 161.98 | 158.27 | 160.94 | 319,332 | +3.63(+2.31%) |
Oct 26, 2022 | 159.65 | 160.43 | 156.79 | 157.31 | 322,012 | -1.42(-0.89%) |
Oct 25, 2022 | 156.68 | 159.25 | 156.67 | 158.73 | 326,404 | +1.95(+1.24%) |
Oct 24, 2022 | 155.90 | 157.16 | 152.61 | 156.78 | 401,011 | +5.35(+3.53%) |
Oct 21, 2022 | 148.68 | 151.79 | 147.33 | 151.43 | 274,422 | +3.03(+2.04%) |
Oct 20, 2022 | 148.69 | 150.07 | 147.54 | 148.40 | 196,474 | -0.29(-0.20%) |
Oct 19, 2022 | 147.39 | 149.07 | 146.60 | 148.69 | 143,304 | +0.26(+0.18%) |
Oct 18, 2022 | 147.85 | 149.67 | 147.10 | 148.43 | 154,902 | +3.26(+2.25%) |
Oct 17, 2022 | 141.89 | 145.21 | 141.89 | 145.17 | 318,959 | +5.69(+4.08%) |
Oct 14, 2022 | 146.59 | 146.80 | 138.57 | 139.48 | 359,521 | -6.40(-4.39%) |
Oct 13, 2022 | 139.98 | 148.38 | 139.60 | 145.88 | 355,604 | +2.50(+1.74%) |
Oct 12, 2022 | 147.11 | 147.11 | 143.26 | 143.38 | 359,690 | -2.41(-1.65%) |
Oct 11, 2022 | 148.46 | 148.72 | 144.55 | 145.79 | 376,728 | -2.87(-1.93%) |
Oct 10, 2022 | 148.55 | 150.67 | 147.31 | 148.65 | 351,993 | +0.93(+0.63%) |
Oct 07, 2022 | 147.00 | 148.83 | 146.56 | 147.73 | 213,902 | -0.24(-0.16%) |
Oct 06, 2022 | 149.15 | 150.69 | 147.75 | 147.97 | 270,140 | -1.17(-0.78%) |
Oct 05, 2022 | 148.67 | 150.26 | 147.33 | 149.13 | 224,951 | -1.47(-0.97%) |
Oct 04, 2022 | 149.72 | 152.50 | 149.19 | 150.60 | 353,292 | +3.16(+2.15%) |
Oct 03, 2022 | 145.66 | 148.33 | 144.38 | 147.44 | 279,151 | +3.71(+2.58%) |
Sep 30, 2022 | 142.93 | 145.91 | 142.92 | 143.72 | 244,503 | +0.24(+0.17%) |
Sep 29, 2022 | 143.29 | 144.22 | 141.34 | 143.48 | 266,527 | -1.05(-0.73%) |
Sep 28, 2022 | 143.38 | 145.07 | 141.26 | 144.53 | 273,848 | +2.02(+1.41%) |
Sep 27, 2022 | 146.13 | 146.22 | 141.68 | 142.51 | 357,599 | -1.95(-1.35%) |
Sep 26, 2022 | 144.60 | 147.60 | 144.23 | 144.46 | 253,176 | -0.94(-0.65%) |
Sep 23, 2022 | 146.38 | 147.04 | 143.55 | 145.40 | 283,086 | -3.13(-2.11%) |
Sep 22, 2022 | 150.16 | 150.16 | 146.12 | 148.53 | 277,229 | -1.64(-1.09%) |
Sep 21, 2022 | 154.34 | 154.35 | 150.09 | 150.17 | 217,631 | -1.62(-1.07%) |
Sep 20, 2022 | 153.19 | 153.30 | 150.79 | 151.79 | 241,196 | -2.26(-1.46%) |
Sep 19, 2022 | 149.93 | 154.32 | 149.55 | 154.04 | 501,400 | +5.73(+3.86%) |
Sep 16, 2022 | 149.89 | 150.29 | 147.35 | 148.31 | 613,707 | -3.52(-2.32%) |
Sep 15, 2022 | 153.31 | 154.54 | 151.68 | 151.84 | 251,653 | -2.38(-1.54%) |
Sep 14, 2022 | 151.89 | 154.46 | 150.93 | 154.21 | 369,747 | +2.49(+1.64%) |
Sep 13, 2022 | 154.30 | 155.17 | 151.38 | 151.73 | 287,532 | -5.25(-3.35%) |
Sep 12, 2022 | 157.26 | 157.87 | 156.62 | 156.98 | 329,439 | +0.20(+0.13%) |
Sep 09, 2022 | 155.98 | 157.84 | 155.67 | 156.78 | 221,543 | +1.70(+1.09%) |
Sep 08, 2022 | 152.78 | 155.77 | 152.78 | 155.08 | 204,700 | +0.83(+0.54%) |
Sep 07, 2022 | 149.06 | 154.82 | 149.00 | 154.25 | 361,912 | +4.85(+3.25%) |
Sep 06, 2022 | 151.92 | 151.92 | 148.43 | 149.40 | 522,287 | -2.55(-1.67%) |
Sep 02, 2022 | 153.84 | 155.44 | 151.53 | 151.95 | 302,364 | -0.09(-0.06%) |