Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 180.68 | 185.70 | 179.76 | 185.41 | 1,514,154 | +4.48(+2.48%) |
Nov 29, 2022 | 181.93 | 182.66 | 179.20 | 180.93 | 715,722 | -1.20(-0.66%) |
Nov 28, 2022 | 183.98 | 184.89 | 181.44 | 182.13 | 994,538 | -2.85(-1.54%) |
Nov 25, 2022 | 185.55 | 186.19 | 184.78 | 184.98 | 235,975 | -1.02(-0.55%) |
Nov 23, 2022 | 185.12 | 187.48 | 184.50 | 186.00 | 326,181 | +1.31(+0.71%) |
Nov 22, 2022 | 182.54 | 185.52 | 181.59 | 184.70 | 461,291 | +3.31(+1.83%) |
Nov 21, 2022 | 181.76 | 182.99 | 180.21 | 181.38 | 489,410 | -0.47(-0.26%) |
Nov 18, 2022 | 181.24 | 182.48 | 179.76 | 181.85 | 376,855 | +2.35(+1.31%) |
Nov 17, 2022 | 177.14 | 179.53 | 175.87 | 179.50 | 299,687 | +0.31(+0.18%) |
Nov 16, 2022 | 180.92 | 180.92 | 178.91 | 179.19 | 593,425 | -1.91(-1.06%) |
Nov 15, 2022 | 181.53 | 182.32 | 179.17 | 181.10 | 303,799 | +2.29(+1.28%) |
Nov 14, 2022 | 180.03 | 182.31 | 178.74 | 178.81 | 425,395 | -1.82(-1.01%) |
Nov 11, 2022 | 182.94 | 185.06 | 180.38 | 180.63 | 542,772 | -1.13(-0.62%) |
Nov 10, 2022 | 175.33 | 182.03 | 174.58 | 181.76 | 788,809 | +13.14(+7.79%) |
Nov 09, 2022 | 171.04 | 172.10 | 168.28 | 168.62 | 439,112 | -3.56(-2.07%) |
Nov 08, 2022 | 169.89 | 173.48 | 168.72 | 172.17 | 611,246 | +3.34(+1.98%) |
Nov 07, 2022 | 169.19 | 169.86 | 166.74 | 168.83 | 540,900 | -0.21(-0.12%) |
Nov 04, 2022 | 171.87 | 172.10 | 165.55 | 169.04 | 659,884 | -0.30(-0.18%) |
Nov 03, 2022 | 166.11 | 169.90 | 162.65 | 169.34 | 953,973 | +0.42(+0.25%) |
Nov 02, 2022 | 165.90 | 175.64 | 164.22 | 168.92 | 1,379,000 | -0.18(-0.10%) |
Nov 01, 2022 | 170.55 | 171.17 | 167.06 | 169.10 | 1,027,657 | -0.23(-0.13%) |
Oct 31, 2022 | 168.30 | 170.64 | 167.73 | 169.32 | 857,072 | -0.07(-0.04%) |
Oct 28, 2022 | 165.04 | 170.19 | 165.02 | 169.39 | 523,920 | +4.36(+2.64%) |
Oct 27, 2022 | 165.55 | 166.25 | 163.60 | 165.03 | 662,488 | +0.83(+0.51%) |
Oct 26, 2022 | 164.34 | 166.03 | 162.84 | 164.20 | 526,852 | -0.96(-0.58%) |
Oct 25, 2022 | 161.63 | 165.27 | 161.63 | 165.16 | 560,107 | +3.78(+2.34%) |
Oct 24, 2022 | 160.17 | 162.04 | 159.24 | 161.38 | 493,975 | +2.22(+1.40%) |
Oct 21, 2022 | 155.46 | 159.93 | 154.32 | 159.15 | 567,301 | +3.93(+2.53%) |
Oct 20, 2022 | 157.33 | 158.46 | 154.18 | 155.22 | 661,763 | -1.03(-0.66%) |
Oct 19, 2022 | 156.95 | 158.45 | 155.34 | 156.25 | 365,755 | -1.67(-1.06%) |
Oct 18, 2022 | 159.44 | 160.57 | 156.89 | 157.93 | 832,586 | +1.88(+1.21%) |
Oct 17, 2022 | 154.11 | 156.45 | 154.11 | 156.05 | 793,117 | +5.07(+3.36%) |
Oct 14, 2022 | 156.35 | 156.77 | 150.70 | 150.97 | 702,084 | -3.73(-2.41%) |
Oct 13, 2022 | 146.01 | 155.78 | 144.93 | 154.70 | 885,514 | +5.19(+3.47%) |
Oct 12, 2022 | 150.43 | 150.98 | 149.36 | 149.51 | 889,852 | +0.00(+0.00%) |
Oct 11, 2022 | 155.48 | 155.48 | 148.75 | 149.51 | 1,067,635 | -5.72(-3.69%) |
Oct 10, 2022 | 157.03 | 157.03 | 153.58 | 155.23 | 588,420 | -1.17(-0.75%) |
Oct 07, 2022 | 159.50 | 159.50 | 155.74 | 156.40 | 766,371 | -5.27(-3.26%) |
Oct 06, 2022 | 163.25 | 164.34 | 161.14 | 161.67 | 550,502 | -1.52(-0.93%) |
Oct 05, 2022 | 161.49 | 164.40 | 160.59 | 163.19 | 358,986 | +0.21(+0.13%) |
Oct 04, 2022 | 159.62 | 163.05 | 159.57 | 162.98 | 612,382 | +6.30(+4.02%) |
Oct 03, 2022 | 153.89 | 157.94 | 153.70 | 156.68 | 750,055 | +3.75(+2.45%) |
Sep 30, 2022 | 155.92 | 157.11 | 152.74 | 152.93 | 732,233 | -2.83(-1.82%) |
Sep 29, 2022 | 156.72 | 158.25 | 155.00 | 155.76 | 727,487 | -2.44(-1.54%) |
Sep 28, 2022 | 154.93 | 159.11 | 154.11 | 158.20 | 920,037 | +3.66(+2.36%) |
Sep 27, 2022 | 156.31 | 157.54 | 152.92 | 154.55 | 432,710 | -0.56(-0.36%) |
Sep 26, 2022 | 156.31 | 158.19 | 154.83 | 155.10 | 418,007 | -1.58(-1.01%) |
Sep 23, 2022 | 158.57 | 158.57 | 154.52 | 156.68 | 554,221 | -2.68(-1.68%) |
Sep 22, 2022 | 161.67 | 161.76 | 157.99 | 159.36 | 618,515 | -2.70(-1.67%) |
Sep 21, 2022 | 165.55 | 167.16 | 162.06 | 162.06 | 534,703 | -2.79(-1.69%) |
Sep 20, 2022 | 166.50 | 166.69 | 163.50 | 164.85 | 484,670 | -2.38(-1.42%) |
Sep 19, 2022 | 165.85 | 167.49 | 164.69 | 167.24 | 474,619 | -0.15(-0.09%) |
Sep 16, 2022 | 165.29 | 168.05 | 163.44 | 167.38 | 1,293,678 | +1.13(+0.68%) |
Sep 15, 2022 | 168.41 | 169.24 | 165.72 | 166.26 | 478,617 | -2.31(-1.37%) |
Sep 14, 2022 | 169.28 | 170.41 | 166.86 | 168.57 | 629,599 | -0.40(-0.24%) |
Sep 13, 2022 | 170.37 | 171.79 | 168.18 | 168.97 | 870,168 | -5.22(-3.00%) |
Sep 12, 2022 | 173.57 | 174.25 | 172.04 | 174.19 | 622,706 | +2.17(+1.26%) |
Sep 09, 2022 | 172.15 | 173.18 | 171.22 | 172.03 | 637,430 | +1.19(+0.69%) |
Sep 08, 2022 | 168.30 | 171.66 | 168.07 | 170.84 | 490,120 | +1.26(+0.75%) |
Sep 07, 2022 | 166.18 | 169.90 | 165.31 | 169.58 | 612,852 | +3.62(+2.18%) |
Sep 06, 2022 | 166.32 | 166.80 | 163.78 | 165.95 | 643,217 | +0.85(+0.52%) |
Sep 02, 2022 | 169.00 | 169.55 | 164.39 | 165.10 | 560,371 | -1.97(-1.18%) |