Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 176.51 | 182.03 | 173.76 | 180.96 | 1,065,648 | +4.00(+2.26%) |
Nov 29, 2022 | 173.88 | 177.34 | 173.19 | 176.96 | 590,664 | +3.57(+2.06%) |
Nov 28, 2022 | 178.87 | 181.04 | 172.72 | 173.39 | 658,002 | -6.30(-3.50%) |
Nov 25, 2022 | 178.51 | 179.79 | 176.07 | 179.69 | 258,902 | +2.20(+1.24%) |
Nov 23, 2022 | 174.06 | 178.56 | 174.06 | 177.49 | 539,348 | +3.42(+1.97%) |
Nov 22, 2022 | 179.80 | 179.97 | 173.55 | 174.06 | 1,403,559 | -4.76(-2.66%) |
Nov 21, 2022 | 177.62 | 179.09 | 175.38 | 178.82 | 654,942 | +1.45(+0.82%) |
Nov 18, 2022 | 178.64 | 178.83 | 173.18 | 177.38 | 625,853 | +0.96(+0.55%) |
Nov 17, 2022 | 174.97 | 176.61 | 169.47 | 176.41 | 713,046 | -1.12(-0.63%) |
Nov 16, 2022 | 184.77 | 184.77 | 176.09 | 177.53 | 1,239,717 | -8.62(-4.63%) |
Nov 15, 2022 | 186.97 | 187.69 | 183.06 | 186.16 | 641,414 | +2.85(+1.56%) |
Nov 14, 2022 | 183.15 | 186.18 | 182.31 | 183.30 | 805,156 | +0.86(+0.47%) |
Nov 11, 2022 | 182.05 | 186.19 | 180.67 | 182.44 | 1,010,349 | +2.88(+1.61%) |
Nov 10, 2022 | 172.95 | 180.09 | 172.90 | 179.56 | 758,538 | +11.63(+6.93%) |
Nov 09, 2022 | 172.72 | 176.33 | 167.70 | 167.93 | 693,795 | -7.08(-4.05%) |
Nov 08, 2022 | 175.69 | 178.24 | 173.18 | 175.01 | 762,419 | +0.62(+0.36%) |
Nov 07, 2022 | 171.26 | 175.56 | 170.47 | 174.40 | 712,671 | +3.91(+2.29%) |
Nov 04, 2022 | 168.09 | 170.56 | 165.53 | 170.49 | 573,274 | +4.44(+2.67%) |
Nov 03, 2022 | 162.69 | 168.31 | 161.39 | 166.05 | 548,416 | +1.50(+0.91%) |
Nov 02, 2022 | 167.95 | 164.44 | 164.56 | 889,771 | -4.91(-2.90%) | |
Nov 01, 2022 | 169.11 | 170.11 | 166.11 | 169.46 | 567,671 | +1.52(+0.91%) |
Oct 31, 2022 | 165.26 | 169.49 | 163.82 | 167.94 | 774,365 | +1.92(+1.16%) |
Oct 28, 2022 | 163.91 | 166.12 | 162.41 | 166.02 | 448,400 | +2.99(+1.83%) |
Oct 27, 2022 | 167.88 | 168.52 | 162.30 | 163.03 | 571,855 | -3.45(-2.07%) |
Oct 26, 2022 | 165.83 | 167.33 | 161.14 | 166.48 | 732,184 | +2.31(+1.41%) |
Oct 25, 2022 | 163.24 | 165.69 | 162.22 | 164.17 | 632,999 | +0.97(+0.60%) |
Oct 24, 2022 | 163.64 | 165.96 | 161.27 | 163.20 | 673,448 | +0.90(+0.56%) |
Oct 21, 2022 | 157.59 | 162.41 | 157.03 | 162.30 | 867,466 | +4.74(+3.01%) |
Oct 20, 2022 | 163.56 | 165.34 | 156.91 | 157.56 | 1,128,958 | -7.33(-4.45%) |
Oct 19, 2022 | 168.36 | 168.82 | 161.51 | 164.89 | 1,722,606 | +0.07(+0.04%) |
Oct 18, 2022 | 166.93 | 168.01 | 161.95 | 164.82 | 1,281,084 | +2.10(+1.29%) |
Oct 17, 2022 | 163.16 | 165.17 | 161.88 | 162.72 | 991,619 | +2.50(+1.56%) |
Oct 14, 2022 | 164.27 | 164.29 | 159.19 | 160.22 | 681,941 | -2.96(-1.82%) |
Oct 13, 2022 | 158.27 | 164.90 | 155.76 | 163.18 | 882,490 | +0.70(+0.43%) |
Oct 12, 2022 | 161.94 | 165.40 | 159.16 | 162.48 | 786,589 | +1.83(+1.14%) |
Oct 11, 2022 | 157.99 | 163.37 | 157.99 | 160.66 | 740,562 | +1.39(+0.88%) |
Oct 10, 2022 | 158.15 | 161.38 | 156.66 | 159.26 | 547,711 | +2.13(+1.36%) |
Oct 07, 2022 | 160.15 | 161.08 | 156.52 | 157.13 | 701,357 | -4.96(-3.06%) |
Oct 06, 2022 | 163.80 | 165.17 | 161.88 | 162.09 | 542,684 | -1.35(-0.83%) |
Oct 05, 2022 | 162.63 | 165.58 | 162.63 | 163.44 | 433,899 | -1.51(-0.91%) |
Oct 04, 2022 | 161.34 | 165.18 | 160.83 | 164.95 | 657,337 | +5.88(+3.70%) |
Oct 03, 2022 | 155.97 | 160.59 | 154.07 | 159.07 | 1,252,409 | +5.51(+3.59%) |
Sep 30, 2022 | 159.78 | 162.29 | 153.42 | 153.56 | 1,042,058 | -8.70(-5.36%) |
Sep 29, 2022 | 162.07 | 163.03 | 160.96 | 162.26 | 457,204 | -1.52(-0.93%) |
Sep 28, 2022 | 160.45 | 164.71 | 159.37 | 163.78 | 469,941 | +3.93(+2.46%) |
Sep 27, 2022 | 158.88 | 161.16 | 158.01 | 159.85 | 734,286 | +0.88(+0.56%) |
Sep 26, 2022 | 157.84 | 160.53 | 157.76 | 158.97 | 594,086 | +0.76(+0.48%) |
Sep 23, 2022 | 158.41 | 159.33 | 155.77 | 158.21 | 641,141 | -2.44(-1.52%) |
Sep 22, 2022 | 161.70 | 163.21 | 160.56 | 160.65 | 431,759 | -1.55(-0.96%) |
Sep 21, 2022 | 165.88 | 166.60 | 162.13 | 162.20 | 599,122 | -1.89(-1.15%) |
Sep 20, 2022 | 165.66 | 166.21 | 162.13 | 164.09 | 667,013 | -2.42(-1.45%) |
Sep 19, 2022 | 162.32 | 168.47 | 162.22 | 166.51 | 789,551 | +3.08(+1.89%) |
Sep 16, 2022 | 166.31 | 167.68 | 160.38 | 163.43 | 1,747,477 | -7.42(-4.34%) |
Sep 15, 2022 | 169.51 | 174.00 | 169.25 | 170.85 | 1,580,057 | +1.61(+0.95%) |
Sep 14, 2022 | 167.95 | 169.37 | 164.11 | 169.24 | 987,545 | +1.37(+0.81%) |
Sep 13, 2022 | 167.87 | 169.64 | 166.76 | 167.87 | 823,938 | -3.50(-2.04%) |
Sep 12, 2022 | 171.74 | 172.26 | 170.15 | 171.37 | 558,906 | +0.49(+0.29%) |
Sep 09, 2022 | 167.82 | 171.28 | 167.64 | 170.88 | 591,666 | +4.13(+2.48%) |
Sep 08, 2022 | 166.42 | 168.33 | 162.97 | 166.74 | 679,429 | -0.54(-0.32%) |
Sep 07, 2022 | 164.53 | 167.99 | 161.71 | 167.28 | 723,942 | +3.13(+1.91%) |
Sep 06, 2022 | 165.46 | 167.66 | 163.02 | 164.15 | 973,130 | -1.50(-0.91%) |
Sep 02, 2022 | 172.48 | 172.49 | 164.67 | 165.65 | 1,029,489 | -4.94(-2.89%) |