Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 172.32 | 175.47 | 170.98 | 175.47 | 1,754,924 | +2.66(+1.54%) |
Nov 29, 2022 | 175.09 | 175.84 | 172.49 | 172.81 | 1,266,499 | -2.56(-1.46%) |
Nov 28, 2022 | 177.11 | 177.53 | 175.19 | 175.37 | 865,113 | -2.75(-1.54%) |
Nov 25, 2022 | 176.61 | 178.13 | 176.08 | 178.12 | 422,487 | +2.09(+1.19%) |
Nov 23, 2022 | 176.07 | 177.06 | 175.82 | 176.03 | 601,303 | -0.07(-0.04%) |
Nov 22, 2022 | 175.69 | 176.94 | 174.81 | 176.10 | 754,684 | +1.63(+0.93%) |
Nov 21, 2022 | 173.07 | 175.86 | 172.47 | 174.47 | 648,889 | +1.54(+0.89%) |
Nov 18, 2022 | 173.52 | 174.08 | 171.34 | 172.93 | 821,203 | +1.22(+0.71%) |
Nov 17, 2022 | 171.03 | 171.80 | 168.97 | 171.71 | 923,911 | -0.48(-0.28%) |
Nov 16, 2022 | 170.67 | 175.01 | 169.56 | 172.18 | 979,425 | -1.46(-0.84%) |
Nov 15, 2022 | 173.50 | 174.28 | 170.84 | 173.65 | 961,287 | +1.59(+0.92%) |
Nov 14, 2022 | 170.15 | 174.34 | 169.80 | 172.06 | 924,279 | +1.73(+1.02%) |
Nov 11, 2022 | 174.74 | 175.61 | 169.63 | 170.33 | 1,215,354 | -4.06(-2.33%) |
Nov 10, 2022 | 174.87 | 175.15 | 172.59 | 174.38 | 1,141,641 | +3.66(+2.14%) |
Nov 09, 2022 | 172.35 | 173.57 | 170.16 | 170.73 | 1,021,795 | -2.10(-1.21%) |
Nov 08, 2022 | 172.90 | 174.41 | 171.05 | 172.82 | 723,856 | +0.53(+0.31%) |
Nov 07, 2022 | 170.71 | 172.43 | 170.22 | 172.30 | 711,045 | +1.74(+1.02%) |
Nov 04, 2022 | 171.36 | 172.03 | 168.48 | 170.56 | 626,519 | +1.10(+0.65%) |
Nov 03, 2022 | 166.37 | 170.17 | 165.85 | 169.46 | 838,163 | +1.89(+1.13%) |
Nov 02, 2022 | 171.03 | 167.56 | 167.56 | 1,151,344 | -4.00(-2.33%) | |
Nov 01, 2022 | 170.77 | 172.25 | 168.89 | 171.56 | 859,353 | +1.33(+0.78%) |
Oct 31, 2022 | 170.31 | 172.09 | 169.31 | 170.23 | 1,924,156 | -0.96(-0.56%) |
Oct 28, 2022 | 167.96 | 171.93 | 167.86 | 171.19 | 902,910 | +3.71(+2.22%) |
Oct 27, 2022 | 165.10 | 167.69 | 165.10 | 167.47 | 1,090,117 | +3.54(+2.16%) |
Oct 26, 2022 | 165.00 | 165.45 | 162.05 | 163.93 | 1,039,773 | -0.35(-0.22%) |
Oct 25, 2022 | 162.65 | 164.63 | 160.92 | 164.29 | 1,510,470 | +1.05(+0.65%) |
Oct 24, 2022 | 156.56 | 163.29 | 156.56 | 163.24 | 1,391,317 | +7.85(+5.05%) |
Oct 21, 2022 | 151.94 | 155.40 | 150.86 | 155.39 | 1,043,381 | +4.29(+2.84%) |
Oct 20, 2022 | 154.81 | 154.81 | 148.06 | 151.10 | 1,419,783 | -1.05(-0.69%) |
Oct 19, 2022 | 153.12 | 153.99 | 151.08 | 152.15 | 907,261 | -1.59(-1.03%) |
Oct 18, 2022 | 154.24 | 155.38 | 151.79 | 153.74 | 892,899 | +2.29(+1.51%) |
Oct 17, 2022 | 149.35 | 151.86 | 149.18 | 151.45 | 883,483 | +3.59(+2.43%) |
Oct 14, 2022 | 150.72 | 151.19 | 147.79 | 147.86 | 947,898 | -1.96(-1.31%) |
Oct 13, 2022 | 146.18 | 150.93 | 145.14 | 149.83 | 746,029 | +1.55(+1.05%) |
Oct 12, 2022 | 150.06 | 150.52 | 148.24 | 148.28 | 682,292 | -1.78(-1.19%) |
Oct 11, 2022 | 148.27 | 151.16 | 148.06 | 150.06 | 1,276,384 | +2.18(+1.48%) |
Oct 10, 2022 | 148.10 | 148.80 | 146.73 | 147.87 | 585,846 | +0.60(+0.41%) |
Oct 07, 2022 | 149.03 | 149.03 | 146.52 | 147.27 | 709,506 | -2.83(-1.89%) |
Oct 06, 2022 | 150.75 | 151.68 | 149.65 | 150.10 | 631,507 | -0.65(-0.43%) |
Oct 05, 2022 | 148.96 | 151.74 | 148.28 | 150.75 | 806,125 | +1.00(+0.66%) |
Oct 04, 2022 | 148.02 | 149.97 | 147.82 | 149.76 | 819,334 | +3.41(+2.33%) |
Oct 03, 2022 | 144.26 | 147.49 | 143.59 | 146.35 | 840,860 | +3.44(+2.40%) |
Sep 30, 2022 | 143.58 | 145.04 | 141.98 | 142.91 | 945,586 | -0.36(-0.25%) |
Sep 29, 2022 | 144.63 | 144.67 | 142.60 | 143.28 | 900,543 | -2.84(-1.95%) |
Sep 28, 2022 | 143.23 | 147.19 | 142.38 | 146.12 | 865,204 | +3.86(+2.71%) |
Sep 27, 2022 | 143.91 | 144.77 | 141.37 | 142.26 | 777,930 | -0.47(-0.33%) |
Sep 26, 2022 | 144.52 | 145.35 | 142.39 | 142.73 | 1,015,514 | -1.83(-1.26%) |
Sep 23, 2022 | 146.44 | 146.88 | 143.29 | 144.56 | 962,039 | -3.14(-2.13%) |
Sep 22, 2022 | 149.16 | 149.16 | 147.03 | 147.70 | 846,909 | -1.22(-0.82%) |
Sep 21, 2022 | 151.51 | 153.38 | 148.92 | 148.93 | 706,131 | -1.48(-0.99%) |
Sep 20, 2022 | 150.33 | 150.97 | 148.50 | 150.41 | 752,482 | -1.32(-0.87%) |
Sep 19, 2022 | 147.55 | 151.81 | 147.55 | 151.73 | 1,084,048 | +3.68(+2.49%) |
Sep 16, 2022 | 146.70 | 149.10 | 146.13 | 148.05 | 2,160,993 | +0.26(+0.18%) |
Sep 15, 2022 | 149.88 | 150.19 | 147.07 | 147.79 | 1,047,613 | -1.80(-1.20%) |
Sep 14, 2022 | 151.89 | 152.11 | 148.63 | 149.59 | 938,723 | -1.58(-1.05%) |
Sep 13, 2022 | 153.87 | 154.97 | 150.94 | 151.17 | 1,141,987 | -4.99(-3.19%) |
Sep 12, 2022 | 156.50 | 157.91 | 155.63 | 156.15 | 966,663 | +0.33(+0.21%) |
Sep 09, 2022 | 155.38 | 156.49 | 155.22 | 155.82 | 1,015,026 | +0.82(+0.53%) |
Sep 08, 2022 | 154.16 | 155.12 | 153.44 | 154.99 | 1,386,497 | -0.01(-0.01%) |
Sep 07, 2022 | 150.90 | 155.41 | 150.90 | 155.00 | 1,643,157 | +4.36(+2.90%) |
Sep 06, 2022 | 150.55 | 151.37 | 148.45 | 150.64 | 1,159,947 | +0.13(+0.09%) |
Sep 02, 2022 | 150.99 | 152.87 | 149.95 | 150.50 | 1,520,588 | +0.45(+0.30%) |