Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.33 | 160.45 | 155.77 | 160.45 | 1,761,687 | +0.28(+0.18%) |
Nov 29, 2022 | 159.14 | 160.73 | 158.79 | 160.17 | 944,902 | +1.31(+0.83%) |
Nov 28, 2022 | 160.25 | 161.16 | 158.29 | 158.86 | 729,774 | -2.46(-1.52%) |
Nov 25, 2022 | 161.70 | 161.73 | 160.52 | 161.31 | 337,701 | +0.25(+0.16%) |
Nov 23, 2022 | 160.69 | 161.25 | 160.22 | 161.06 | 716,943 | +0.19(+0.12%) |
Nov 22, 2022 | 160.50 | 161.43 | 159.64 | 160.87 | 698,511 | +2.02(+1.27%) |
Nov 21, 2022 | 160.02 | 160.71 | 157.84 | 158.86 | 1,185,143 | -1.02(-0.64%) |
Nov 18, 2022 | 159.61 | 160.61 | 158.00 | 159.88 | 1,501,920 | +2.55(+1.62%) |
Nov 17, 2022 | 156.07 | 157.95 | 156.07 | 157.33 | 1,009,971 | -0.75(-0.47%) |
Nov 16, 2022 | 159.44 | 160.39 | 157.70 | 158.08 | 1,232,960 | -1.15(-0.72%) |
Nov 15, 2022 | 156.97 | 159.23 | 156.38 | 159.23 | 1,641,760 | +3.81(+2.45%) |
Nov 14, 2022 | 155.83 | 158.77 | 154.84 | 155.42 | 1,427,400 | -0.33(-0.21%) |
Nov 11, 2022 | 160.53 | 160.79 | 153.54 | 155.75 | 2,416,091 | -3.74(-2.34%) |
Nov 10, 2022 | 159.15 | 160.67 | 156.55 | 159.49 | 1,421,938 | +3.98(+2.56%) |
Nov 09, 2022 | 158.53 | 159.57 | 155.40 | 155.50 | 1,057,749 | -4.25(-2.66%) |
Nov 08, 2022 | 158.13 | 161.03 | 157.60 | 159.76 | 1,046,353 | +1.41(+0.89%) |
Nov 07, 2022 | 157.91 | 158.54 | 155.84 | 158.34 | 1,087,985 | +1.83(+1.17%) |
Nov 04, 2022 | 156.11 | 157.35 | 154.47 | 156.51 | 1,518,023 | +2.65(+1.72%) |
Nov 03, 2022 | 152.13 | 155.07 | 151.88 | 153.86 | 2,298,449 | +0.45(+0.29%) |
Nov 02, 2022 | 156.04 | 153.25 | 153.41 | 1,938,927 | -4.11(-2.61%) | |
Nov 01, 2022 | 159.04 | 159.90 | 157.41 | 157.53 | 1,323,588 | -0.25(-0.16%) |
Oct 31, 2022 | 156.98 | 158.90 | 156.24 | 157.78 | 1,546,781 | +0.18(+0.11%) |
Oct 28, 2022 | 157.70 | 158.14 | 156.06 | 157.60 | 1,483,304 | +1.04(+0.66%) |
Oct 27, 2022 | 155.88 | 157.76 | 155.88 | 156.56 | 1,827,946 | +1.94(+1.25%) |
Oct 26, 2022 | 153.43 | 155.40 | 153.34 | 154.62 | 2,229,760 | +1.41(+0.92%) |
Oct 25, 2022 | 151.13 | 154.34 | 150.99 | 153.22 | 2,351,913 | +0.34(+0.22%) |
Oct 24, 2022 | 151.96 | 154.15 | 150.19 | 152.88 | 2,258,082 | +1.28(+0.85%) |
Oct 21, 2022 | 151.05 | 154.76 | 149.37 | 151.59 | 2,251,731 | +0.35(+0.23%) |
Oct 20, 2022 | 151.98 | 156.74 | 150.55 | 151.25 | 3,128,400 | -1.56(-1.02%) |
Oct 19, 2022 | 159.94 | 163.93 | 151.61 | 152.80 | 6,348,193 | -24.65(-13.89%) |
Oct 18, 2022 | 179.10 | 180.45 | 174.85 | 177.45 | 1,417,213 | +1.37(+0.78%) |
Oct 17, 2022 | 177.82 | 178.66 | 175.41 | 176.08 | 1,024,300 | +2.19(+1.26%) |
Oct 14, 2022 | 176.92 | 179.75 | 173.01 | 173.89 | 1,019,610 | -1.57(-0.90%) |
Oct 13, 2022 | 165.72 | 176.67 | 164.35 | 175.46 | 1,513,597 | +7.89(+4.71%) |
Oct 12, 2022 | 168.28 | 169.50 | 166.34 | 167.57 | 724,748 | -0.25(-0.15%) |
Oct 11, 2022 | 169.64 | 170.46 | 166.66 | 167.82 | 895,124 | -2.05(-1.21%) |
Oct 10, 2022 | 171.80 | 172.87 | 168.50 | 169.88 | 574,342 | -0.73(-0.43%) |
Oct 07, 2022 | 171.85 | 171.85 | 167.94 | 170.61 | 783,282 | -1.92(-1.11%) |
Oct 06, 2022 | 172.43 | 173.98 | 171.52 | 172.53 | 734,750 | -1.59(-0.91%) |
Oct 05, 2022 | 173.55 | 175.39 | 172.73 | 174.12 | 1,100,807 | -1.42(-0.81%) |
Oct 04, 2022 | 170.77 | 175.62 | 170.77 | 175.55 | 1,340,767 | +5.91(+3.49%) |
Oct 03, 2022 | 167.58 | 170.51 | 163.68 | 169.63 | 888,553 | +4.40(+2.67%) |
Sep 30, 2022 | 164.59 | 168.07 | 163.09 | 165.23 | 1,016,501 | +1.39(+0.85%) |
Sep 29, 2022 | 165.40 | 166.60 | 162.62 | 163.84 | 1,085,057 | -4.04(-2.41%) |
Sep 28, 2022 | 166.44 | 169.27 | 165.66 | 167.88 | 975,002 | +1.73(+1.04%) |
Sep 27, 2022 | 166.98 | 169.23 | 164.10 | 166.15 | 980,862 | +0.17(+0.10%) |
Sep 26, 2022 | 166.67 | 168.77 | 164.31 | 165.98 | 844,870 | -1.68(-1.00%) |
Sep 23, 2022 | 169.57 | 170.05 | 164.93 | 167.66 | 1,065,218 | -4.02(-2.34%) |
Sep 22, 2022 | 174.73 | 175.35 | 170.22 | 171.68 | 935,814 | -2.29(-1.31%) |
Sep 21, 2022 | 176.85 | 178.96 | 173.88 | 173.96 | 1,390,643 | -1.44(-0.82%) |
Sep 20, 2022 | 174.48 | 177.15 | 173.68 | 175.41 | 939,895 | -0.10(-0.06%) |
Sep 19, 2022 | 169.85 | 175.73 | 169.85 | 175.51 | 1,204,207 | +4.16(+2.43%) |
Sep 16, 2022 | 172.70 | 172.70 | 169.46 | 171.35 | 3,062,260 | -3.42(-1.96%) |
Sep 15, 2022 | 171.84 | 176.55 | 171.34 | 174.77 | 1,527,867 | +3.05(+1.77%) |
Sep 14, 2022 | 175.06 | 175.87 | 166.73 | 171.72 | 1,973,427 | -2.84(-1.63%) |
Sep 13, 2022 | 175.24 | 176.76 | 174.09 | 174.56 | 1,067,738 | -4.00(-2.24%) |
Sep 12, 2022 | 176.56 | 179.31 | 175.57 | 178.56 | 890,530 | +2.75(+1.57%) |
Sep 09, 2022 | 176.95 | 177.79 | 175.55 | 175.81 | 900,475 | -0.27(-0.15%) |
Sep 08, 2022 | 170.30 | 176.20 | 169.49 | 176.08 | 855,428 | +4.77(+2.78%) |
Sep 07, 2022 | 167.03 | 171.69 | 166.69 | 171.31 | 652,751 | +3.55(+2.12%) |
Sep 06, 2022 | 170.40 | 170.76 | 166.21 | 167.76 | 701,229 | -1.62(-0.96%) |
Sep 02, 2022 | 171.56 | 173.80 | 168.58 | 169.38 | 797,157 | -0.06(-0.03%) |