Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 401,533 | +2.26(+1.33%) |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 250,561 | -3.22(-1.85%) |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 169,405 | +0.43(+0.25%) |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 51,462 | +0.05(+0.03%) |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 121,037 | +1.29(+0.75%) |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 193,027 | +1.65(+0.97%) |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 157,382 | +1.58(+0.94%) |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 444,083 | -3.68(-2.13%) |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 242,063 | +4.35(+2.59%) |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 289,102 | +2.25(+1.36%) |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 196,031 | -0.51(-0.31%) |
Nov 14, 2022 | 161.47 | 168.15 | 159.72 | 166.37 | 276,070 | +5.62(+3.50%) |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 294,252 | -5.32(-3.20%) |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 261,151 | +3.08(+1.89%) |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 260,297 | +3.08(+1.93%) |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 306,118 | -4.84(-2.94%) |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 258,794 | +5.20(+3.26%) |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 392,377 | +1.79(+1.13%) |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 355,196 | +0.67(+0.43%) |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 452,446 | +3.67(+2.39%) |
Nov 01, 2022 | 156.68 | 157.20 | 151.75 | 153.42 | 531,970 | -2.21(-1.42%) |
Oct 31, 2022 | 153.13 | 156.76 | 148.23 | 155.63 | 645,948 | +1.66(+1.08%) |
Oct 28, 2022 | 142.52 | 155.09 | 140.09 | 153.97 | 1,226,933 | +10.73(+7.49%) |
Oct 27, 2022 | 176.39 | 176.81 | 141.95 | 143.24 | 1,742,938 | -32.97(-18.71%) |
Oct 26, 2022 | 179.97 | 179.97 | 175.44 | 176.21 | 679,953 | -2.53(-1.42%) |
Oct 25, 2022 | 186.11 | 186.11 | 178.66 | 178.74 | 375,007 | -6.54(-3.53%) |
Oct 24, 2022 | 186.68 | 187.68 | 184.46 | 185.28 | 195,355 | -0.53(-0.29%) |
Oct 21, 2022 | 182.92 | 186.98 | 182.26 | 185.81 | 238,603 | +3.53(+1.94%) |
Oct 20, 2022 | 184.77 | 184.77 | 180.92 | 182.28 | 187,526 | -1.70(-0.92%) |
Oct 19, 2022 | 182.09 | 184.23 | 181.39 | 183.98 | 237,555 | +1.05(+0.57%) |
Oct 18, 2022 | 181.55 | 182.97 | 178.34 | 182.93 | 282,403 | +3.85(+2.15%) |
Oct 17, 2022 | 181.33 | 181.78 | 178.30 | 179.08 | 265,173 | -0.88(-0.49%) |
Oct 14, 2022 | 179.55 | 181.00 | 179.21 | 179.96 | 374,964 | +0.64(+0.36%) |
Oct 13, 2022 | 172.31 | 180.35 | 170.76 | 179.32 | 398,181 | +6.06(+3.50%) |
Oct 12, 2022 | 179.12 | 181.02 | 173.17 | 173.26 | 399,042 | -5.38(-3.01%) |
Oct 11, 2022 | 174.79 | 178.68 | 174.79 | 178.64 | 429,578 | +4.26(+2.44%) |
Oct 10, 2022 | 173.15 | 174.74 | 172.12 | 174.38 | 145,612 | +1.69(+0.98%) |
Oct 07, 2022 | 171.38 | 172.98 | 169.50 | 172.69 | 204,410 | +1.03(+0.60%) |
Oct 06, 2022 | 173.88 | 174.04 | 171.24 | 171.66 | 276,917 | -1.85(-1.07%) |
Oct 05, 2022 | 171.50 | 174.48 | 169.48 | 173.51 | 382,951 | +1.87(+1.09%) |
Oct 04, 2022 | 167.83 | 173.52 | 166.95 | 171.64 | 370,404 | +4.72(+2.83%) |
Oct 03, 2022 | 165.57 | 167.93 | 164.65 | 166.92 | 209,030 | +1.21(+0.73%) |
Sep 30, 2022 | 164.62 | 167.01 | 163.13 | 165.71 | 350,845 | +0.63(+0.38%) |
Sep 29, 2022 | 164.64 | 165.29 | 163.29 | 165.08 | 319,360 | +0.41(+0.25%) |
Sep 28, 2022 | 163.16 | 165.74 | 160.02 | 164.67 | 318,384 | +3.21(+1.99%) |
Sep 27, 2022 | 160.45 | 162.18 | 158.90 | 161.46 | 513,530 | +1.52(+0.95%) |
Sep 26, 2022 | 158.14 | 160.77 | 155.99 | 159.94 | 348,525 | +0.36(+0.23%) |
Sep 23, 2022 | 155.81 | 159.63 | 155.57 | 159.58 | 346,227 | +2.24(+1.42%) |
Sep 22, 2022 | 156.38 | 157.97 | 155.20 | 157.34 | 205,597 | +0.18(+0.11%) |
Sep 21, 2022 | 157.71 | 159.00 | 156.95 | 157.16 | 644,060 | +0.15(+0.10%) |
Sep 20, 2022 | 156.64 | 157.35 | 154.53 | 157.01 | 230,790 | -0.10(-0.06%) |
Sep 19, 2022 | 154.79 | 157.36 | 154.04 | 157.11 | 383,690 | +2.14(+1.38%) |
Sep 16, 2022 | 153.31 | 155.25 | 152.96 | 154.97 | 368,612 | +1.40(+0.91%) |
Sep 15, 2022 | 155.52 | 155.52 | 152.94 | 153.57 | 186,114 | -2.34(-1.50%) |
Sep 14, 2022 | 157.14 | 157.59 | 155.33 | 155.91 | 172,686 | -1.05(-0.67%) |
Sep 13, 2022 | 158.87 | 159.01 | 156.07 | 156.96 | 145,728 | -1.91(-1.20%) |
Sep 12, 2022 | 159.00 | 159.90 | 158.45 | 158.87 | 98,495 | -0.09(-0.06%) |
Sep 09, 2022 | 158.46 | 160.27 | 158.23 | 158.96 | 118,551 | +0.54(+0.34%) |
Sep 08, 2022 | 158.82 | 159.86 | 157.14 | 158.42 | 107,342 | +0.39(+0.25%) |
Sep 07, 2022 | 158.44 | 159.06 | 157.38 | 158.03 | 114,431 | +0.07(+0.04%) |
Sep 06, 2022 | 156.44 | 158.52 | 155.92 | 157.96 | 178,308 | +1.72(+1.10%) |
Sep 02, 2022 | 161.68 | 161.68 | 155.47 | 156.24 | 151,576 | -4.55(-2.83%) |