Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 172.55 | 176.54 | 170.95 | 176.54 | 50,200 | +4.14(+2.40%) |
Nov 29, 2022 | 172.16 | 173.42 | 172.05 | 172.40 | 76,783 | +0.79(+0.46%) |
Nov 28, 2022 | 174.06 | 174.37 | 171.31 | 171.60 | 102,307 | -4.12(-2.35%) |
Nov 25, 2022 | 175.36 | 175.87 | 175.35 | 175.72 | 18,632 | -0.09(-0.05%) |
Nov 23, 2022 | 174.82 | 175.81 | 174.66 | 175.81 | 58,177 | +0.72(+0.41%) |
Nov 22, 2022 | 172.58 | 175.23 | 172.58 | 175.09 | 63,045 | +3.91(+2.28%) |
Nov 21, 2022 | 169.29 | 171.67 | 169.26 | 171.18 | 45,862 | +0.46(+0.27%) |
Nov 18, 2022 | 170.95 | 171.12 | 169.09 | 170.73 | 45,882 | +1.12(+0.66%) |
Nov 17, 2022 | 168.46 | 169.69 | 167.41 | 169.60 | 59,678 | -1.45(-0.85%) |
Nov 16, 2022 | 172.02 | 172.16 | 170.75 | 171.06 | 57,107 | -1.73(-1.00%) |
Nov 15, 2022 | 174.82 | 175.20 | 171.54 | 172.79 | 364,893 | -0.17(-0.10%) |
Nov 14, 2022 | 172.10 | 175.23 | 172.10 | 172.95 | 178,929 | -0.15(-0.08%) |
Nov 11, 2022 | 172.43 | 175.18 | 172.43 | 173.10 | 92,809 | +2.28(+1.33%) |
Nov 10, 2022 | 167.62 | 170.98 | 167.62 | 170.82 | 75,204 | +8.88(+5.48%) |
Nov 09, 2022 | 164.13 | 165.14 | 161.48 | 161.95 | 94,365 | -3.22(-1.95%) |
Nov 08, 2022 | 163.38 | 166.69 | 163.03 | 165.17 | 84,773 | +2.68(+1.65%) |
Nov 07, 2022 | 161.88 | 162.50 | 160.75 | 162.49 | 51,124 | +1.26(+0.78%) |
Nov 04, 2022 | 159.42 | 162.29 | 158.79 | 161.23 | 85,762 | +5.68(+3.65%) |
Nov 03, 2022 | 152.47 | 156.58 | 152.39 | 155.55 | 68,730 | +1.03(+0.66%) |
Nov 02, 2022 | 159.50 | 160.60 | 154.50 | 154.53 | 68,175 | -4.78(-3.00%) |
Nov 01, 2022 | 161.07 | 161.57 | 158.20 | 159.31 | 65,246 | +0.47(+0.30%) |
Oct 31, 2022 | 159.19 | 160.34 | 158.65 | 158.84 | 124,388 | -1.21(-0.76%) |
Oct 28, 2022 | 158.25 | 160.35 | 157.33 | 160.05 | 58,759 | +1.25(+0.79%) |
Oct 27, 2022 | 159.34 | 160.54 | 158.53 | 158.80 | 75,466 | -0.44(-0.28%) |
Oct 26, 2022 | 158.71 | 161.03 | 158.12 | 159.24 | 74,292 | +1.07(+0.68%) |
Oct 25, 2022 | 154.51 | 158.25 | 154.22 | 158.17 | 53,565 | +3.38(+2.18%) |
Oct 24, 2022 | 156.17 | 156.51 | 154.42 | 154.79 | 89,892 | -0.61(-0.39%) |
Oct 21, 2022 | 149.93 | 155.69 | 149.93 | 155.39 | 84,427 | +5.41(+3.61%) |
Oct 20, 2022 | 150.86 | 153.89 | 149.68 | 149.98 | 71,556 | -0.96(-0.63%) |
Oct 19, 2022 | 151.78 | 153.02 | 150.12 | 150.94 | 61,498 | -2.16(-1.41%) |
Oct 18, 2022 | 153.21 | 154.29 | 151.50 | 153.10 | 87,092 | +2.98(+1.98%) |
Oct 17, 2022 | 149.14 | 150.88 | 149.14 | 150.12 | 67,039 | +3.64(+2.49%) |
Oct 14, 2022 | 152.39 | 152.42 | 146.21 | 146.48 | 82,348 | -4.85(-3.21%) |
Oct 13, 2022 | 144.34 | 151.90 | 143.28 | 151.33 | 96,915 | +4.28(+2.91%) |
Oct 12, 2022 | 148.07 | 148.08 | 147.03 | 147.06 | 96,914 | -1.16(-0.78%) |
Oct 11, 2022 | 147.99 | 150.49 | 146.96 | 148.22 | 131,069 | -0.87(-0.58%) |
Oct 10, 2022 | 148.75 | 149.89 | 148.01 | 149.09 | 119,864 | +0.73(+0.49%) |
Oct 07, 2022 | 150.99 | 150.99 | 147.57 | 148.35 | 74,615 | -4.08(-2.68%) |
Oct 06, 2022 | 152.58 | 154.22 | 151.99 | 152.44 | 116,314 | -1.51(-0.98%) |
Oct 05, 2022 | 153.32 | 155.04 | 152.30 | 153.95 | 70,026 | -1.49(-0.96%) |
Oct 04, 2022 | 152.60 | 155.60 | 152.60 | 155.44 | 195,329 | +5.43(+3.62%) |
Oct 03, 2022 | 146.95 | 150.92 | 146.48 | 150.01 | 278,960 | +5.08(+3.50%) |
Sep 30, 2022 | 145.22 | 147.69 | 144.56 | 144.94 | 170,140 | -0.40(-0.28%) |
Sep 29, 2022 | 146.33 | 146.33 | 143.28 | 145.34 | 166,376 | -2.36(-1.60%) |
Sep 28, 2022 | 144.39 | 148.39 | 144.01 | 147.70 | 166,058 | +3.94(+2.74%) |
Sep 27, 2022 | 145.23 | 146.18 | 142.59 | 143.76 | 263,825 | +0.27(+0.19%) |
Sep 26, 2022 | 144.74 | 146.88 | 142.95 | 143.49 | 198,854 | -2.33(-1.60%) |
Sep 23, 2022 | 146.61 | 146.69 | 143.75 | 145.82 | 256,868 | -3.40(-2.28%) |
Sep 22, 2022 | 151.85 | 151.85 | 149.13 | 149.22 | 412,657 | -2.09(-1.38%) |
Sep 21, 2022 | 155.39 | 155.94 | 151.25 | 151.31 | 70,039 | -3.22(-2.08%) |
Sep 20, 2022 | 155.88 | 155.88 | 153.47 | 154.52 | 169,887 | -3.36(-2.13%) |
Sep 19, 2022 | 153.17 | 158.03 | 153.17 | 157.88 | 91,314 | +2.92(+1.89%) |
Sep 16, 2022 | 155.77 | 155.78 | 153.36 | 154.96 | 173,916 | -2.78(-1.76%) |
Sep 15, 2022 | 159.09 | 160.81 | 157.38 | 157.74 | 102,827 | -1.93(-1.21%) |
Sep 14, 2022 | 161.48 | 161.56 | 158.20 | 159.67 | 101,173 | -2.30(-1.42%) |
Sep 13, 2022 | 164.20 | 165.64 | 161.74 | 161.97 | 112,888 | -6.32(-3.76%) |
Sep 12, 2022 | 168.48 | 169.26 | 167.52 | 168.30 | 96,862 | +1.37(+0.82%) |
Sep 09, 2022 | 165.69 | 167.31 | 165.57 | 166.93 | 49,868 | +2.85(+1.73%) |
Sep 08, 2022 | 161.08 | 164.19 | 160.51 | 164.08 | 100,396 | +1.48(+0.91%) |
Sep 07, 2022 | 157.73 | 162.79 | 157.67 | 162.61 | 114,145 | +4.37(+2.76%) |
Sep 06, 2022 | 159.54 | 160.13 | 157.57 | 158.24 | 135,972 | -0.58(-0.37%) |
Sep 02, 2022 | 160.82 | 162.47 | 158.06 | 158.82 | 112,266 | -0.12(-0.07%) |