Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.82 | 175.77 | 173.52 | 175.77 | 255,735 | +1.19(+0.68%) |
Nov 29, 2022 | 176.15 | 177.44 | 174.56 | 174.57 | 181,844 | -2.23(-1.26%) |
Nov 28, 2022 | 176.66 | 178.51 | 176.48 | 176.80 | 162,687 | -1.63(-0.91%) |
Nov 25, 2022 | 177.99 | 179.38 | 177.49 | 178.44 | 31,601 | +1.27(+0.72%) |
Nov 23, 2022 | 177.11 | 178.29 | 176.73 | 177.16 | 76,228 | +0.23(+0.13%) |
Nov 22, 2022 | 175.03 | 177.82 | 175.03 | 176.93 | 121,000 | +2.60(+1.49%) |
Nov 21, 2022 | 174.31 | 176.07 | 173.54 | 174.34 | 153,985 | -0.01(-0.01%) |
Nov 18, 2022 | 175.13 | 176.32 | 174.08 | 174.35 | 133,321 | +0.40(+0.23%) |
Nov 17, 2022 | 171.93 | 174.20 | 170.57 | 173.95 | 145,826 | +0.59(+0.34%) |
Nov 16, 2022 | 174.24 | 174.62 | 172.75 | 173.36 | 99,200 | -0.73(-0.42%) |
Nov 15, 2022 | 169.72 | 174.74 | 168.74 | 174.09 | 316,208 | +5.48(+3.25%) |
Nov 14, 2022 | 166.66 | 171.19 | 165.81 | 168.61 | 234,073 | +2.47(+1.49%) |
Nov 11, 2022 | 171.04 | 171.26 | 165.87 | 166.14 | 361,416 | -6.20(-3.60%) |
Nov 10, 2022 | 178.70 | 178.70 | 171.98 | 172.34 | 276,348 | -1.75(-1.00%) |
Nov 09, 2022 | 173.82 | 175.41 | 172.75 | 174.09 | 124,048 | -0.40(-0.23%) |
Nov 08, 2022 | 173.85 | 177.11 | 172.33 | 174.49 | 148,454 | +1.62(+0.94%) |
Nov 07, 2022 | 170.82 | 172.90 | 169.26 | 172.87 | 248,558 | +2.11(+1.23%) |
Nov 04, 2022 | 166.79 | 172.00 | 166.38 | 170.76 | 296,379 | +4.47(+2.69%) |
Nov 03, 2022 | 160.37 | 167.97 | 157.54 | 166.28 | 319,303 | +2.34(+1.42%) |
Nov 02, 2022 | 165.68 | 168.93 | 163.19 | 163.95 | 189,082 | -2.81(-1.69%) |
Nov 01, 2022 | 168.21 | 168.31 | 166.58 | 166.76 | 132,277 | -0.05(-0.03%) |
Oct 31, 2022 | 166.86 | 167.75 | 165.71 | 166.81 | 307,307 | -1.30(-0.77%) |
Oct 28, 2022 | 164.42 | 168.35 | 163.69 | 168.11 | 238,924 | +3.39(+2.06%) |
Oct 27, 2022 | 164.99 | 166.64 | 163.67 | 164.72 | 305,847 | +0.78(+0.47%) |
Oct 26, 2022 | 167.51 | 167.51 | 163.81 | 163.95 | 277,077 | -3.42(-2.04%) |
Oct 25, 2022 | 164.99 | 168.96 | 164.63 | 167.37 | 247,429 | +2.57(+1.56%) |
Oct 24, 2022 | 165.08 | 165.08 | 163.08 | 164.79 | 238,187 | +1.16(+0.71%) |
Oct 21, 2022 | 159.68 | 164.56 | 158.81 | 163.63 | 160,871 | +3.93(+2.46%) |
Oct 20, 2022 | 161.49 | 163.54 | 158.97 | 159.71 | 211,891 | -0.95(-0.59%) |
Oct 19, 2022 | 158.34 | 161.94 | 158.27 | 160.66 | 170,799 | +1.15(+0.72%) |
Oct 18, 2022 | 157.27 | 160.22 | 156.26 | 159.51 | 186,426 | +4.28(+2.76%) |
Oct 17, 2022 | 149.58 | 155.71 | 149.58 | 155.22 | 261,135 | +7.86(+5.34%) |
Oct 14, 2022 | 150.98 | 152.12 | 147.26 | 147.36 | 177,727 | -3.62(-2.40%) |
Oct 13, 2022 | 145.43 | 152.87 | 145.28 | 150.98 | 239,206 | +3.26(+2.21%) |
Oct 12, 2022 | 147.87 | 148.91 | 147.30 | 147.72 | 229,260 | -1.11(-0.75%) |
Oct 11, 2022 | 147.55 | 150.24 | 146.82 | 148.83 | 222,974 | +1.30(+0.88%) |
Oct 10, 2022 | 148.08 | 149.78 | 146.76 | 147.53 | 146,658 | +0.78(+0.53%) |
Oct 07, 2022 | 147.32 | 147.32 | 145.66 | 146.75 | 111,523 | -0.93(-0.63%) |
Oct 06, 2022 | 147.88 | 148.70 | 146.76 | 147.69 | 151,077 | -0.42(-0.28%) |
Oct 05, 2022 | 147.84 | 149.63 | 146.51 | 148.11 | 159,350 | -1.45(-0.97%) |
Oct 04, 2022 | 143.72 | 149.68 | 143.72 | 149.56 | 282,258 | +7.73(+5.45%) |
Oct 03, 2022 | 140.72 | 142.97 | 139.61 | 141.82 | 228,133 | +3.51(+2.54%) |
Sep 30, 2022 | 139.56 | 141.65 | 138.21 | 138.32 | 287,241 | -0.94(-0.68%) |
Sep 29, 2022 | 138.46 | 139.85 | 136.38 | 139.26 | 181,421 | -0.76(-0.54%) |
Sep 28, 2022 | 136.88 | 140.80 | 135.42 | 140.02 | 182,998 | +3.99(+2.93%) |
Sep 27, 2022 | 137.99 | 139.31 | 135.22 | 136.03 | 136,945 | -0.75(-0.55%) |
Sep 26, 2022 | 137.05 | 139.61 | 136.46 | 136.78 | 189,512 | -0.89(-0.65%) |
Sep 23, 2022 | 140.70 | 140.86 | 135.20 | 137.67 | 212,459 | -5.04(-3.53%) |
Sep 22, 2022 | 141.61 | 143.47 | 139.51 | 142.72 | 199,026 | +0.79(+0.56%) |
Sep 21, 2022 | 145.80 | 147.43 | 141.92 | 141.92 | 155,813 | -2.11(-1.47%) |
Sep 20, 2022 | 144.05 | 144.94 | 141.88 | 144.04 | 202,559 | -0.95(-0.66%) |
Sep 19, 2022 | 142.57 | 146.22 | 142.57 | 144.99 | 145,073 | +1.06(+0.74%) |
Sep 16, 2022 | 144.25 | 144.60 | 142.54 | 143.93 | 427,047 | -2.02(-1.38%) |
Sep 15, 2022 | 147.81 | 148.19 | 145.29 | 145.94 | 111,435 | -2.11(-1.43%) |
Sep 14, 2022 | 145.39 | 148.08 | 144.28 | 148.06 | 187,808 | +2.58(+1.77%) |
Sep 13, 2022 | 149.88 | 151.05 | 144.81 | 145.47 | 328,806 | -6.80(-4.46%) |
Sep 12, 2022 | 150.93 | 153.07 | 149.58 | 152.27 | 241,041 | +1.76(+1.17%) |
Sep 09, 2022 | 147.94 | 151.22 | 147.73 | 150.52 | 180,568 | +3.31(+2.25%) |
Sep 08, 2022 | 146.68 | 147.62 | 145.36 | 147.21 | 208,283 | -0.31(-0.21%) |
Sep 07, 2022 | 142.37 | 147.97 | 142.37 | 147.52 | 226,415 | +4.39(+3.06%) |
Sep 06, 2022 | 141.73 | 143.39 | 140.92 | 143.13 | 259,218 | +2.49(+1.77%) |
Sep 02, 2022 | 144.66 | 145.43 | 140.21 | 140.64 | 176,692 | -2.98(-2.07%) |