Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 194.66 | 197.10 | 192.81 | 196.49 | 769,485 | +3.71(+1.92%) |
Nov 29, 2022 | 190.53 | 193.45 | 189.68 | 192.78 | 229,711 | +4.70(+2.50%) |
Nov 28, 2022 | 192.35 | 193.56 | 187.87 | 188.08 | 447,318 | -4.68(-2.43%) |
Nov 25, 2022 | 193.23 | 193.96 | 192.07 | 192.76 | 153,882 | -0.82(-0.42%) |
Nov 24, 2022 | 193.81 | 194.35 | 192.15 | 193.58 | 69,680 | +0.65(+0.34%) |
Nov 23, 2022 | 191.71 | 193.00 | 189.34 | 192.93 | 382,853 | +1.22(+0.64%) |
Nov 22, 2022 | 185.54 | 191.76 | 184.77 | 191.71 | 397,364 | +7.02(+3.80%) |
Nov 21, 2022 | 185.39 | 185.71 | 183.51 | 184.69 | 267,385 | -0.99(-0.53%) |
Nov 18, 2022 | 182.18 | 185.84 | 181.76 | 185.68 | 346,205 | +3.88(+2.13%) |
Nov 17, 2022 | 182.32 | 183.51 | 180.84 | 181.80 | 295,060 | -3.96(-2.13%) |
Nov 16, 2022 | 186.00 | 186.96 | 185.19 | 185.76 | 373,325 | -1.01(-0.54%) |
Nov 15, 2022 | 189.54 | 189.75 | 184.76 | 186.77 | 390,721 | -0.73(-0.39%) |
Nov 14, 2022 | 187.08 | 189.87 | 186.47 | 187.50 | 460,830 | -0.28(-0.15%) |
Nov 11, 2022 | 186.39 | 188.37 | 184.92 | 187.78 | 343,421 | +1.71(+0.92%) |
Nov 10, 2022 | 185.89 | 189.00 | 183.70 | 186.07 | 515,425 | +7.35(+4.11%) |
Nov 09, 2022 | 180.76 | 182.30 | 178.20 | 178.72 | 413,623 | -1.32(-0.73%) |
Nov 08, 2022 | 170.04 | 181.61 | 169.81 | 180.04 | 632,910 | +10.35(+6.10%) |
Nov 07, 2022 | 169.24 | 170.43 | 166.97 | 169.69 | 241,802 | -1.67(-0.97%) |
Nov 04, 2022 | 165.74 | 171.43 | 165.27 | 171.36 | 606,684 | +9.76(+6.04%) |
Nov 03, 2022 | 162.77 | 164.24 | 160.59 | 161.60 | 413,485 | -1.64(-1.00%) |
Nov 02, 2022 | 171.82 | 162.35 | 163.24 | 615,788 | -7.77(-4.54%) | |
Nov 01, 2022 | 171.50 | 172.60 | 170.17 | 171.01 | 222,193 | +2.68(+1.59%) |
Oct 31, 2022 | 168.77 | 169.82 | 168.14 | 168.33 | 354,364 | -1.53(-0.90%) |
Oct 28, 2022 | 167.94 | 170.10 | 166.79 | 169.86 | 255,360 | +1.06(+0.63%) |
Oct 27, 2022 | 170.03 | 170.83 | 168.36 | 168.80 | 275,913 | -1.10(-0.65%) |
Oct 26, 2022 | 167.26 | 171.40 | 167.18 | 169.90 | 549,379 | +3.42(+2.05%) |
Oct 25, 2022 | 165.51 | 167.48 | 164.83 | 166.48 | 292,556 | +1.28(+0.77%) |
Oct 24, 2022 | 164.14 | 165.86 | 162.80 | 165.20 | 300,007 | -0.13(-0.08%) |
Oct 21, 2022 | 161.31 | 165.38 | 160.93 | 165.33 | 324,748 | +4.60(+2.86%) |
Oct 20, 2022 | 161.67 | 163.29 | 159.52 | 160.73 | 256,289 | -0.94(-0.58%) |
Oct 19, 2022 | 160.55 | 162.99 | 159.31 | 161.67 | 264,055 | -0.92(-0.57%) |
Oct 18, 2022 | 164.96 | 165.17 | 161.64 | 162.59 | 287,083 | -0.86(-0.53%) |
Oct 17, 2022 | 162.22 | 166.07 | 162.22 | 163.45 | 365,659 | +3.62(+2.26%) |
Oct 14, 2022 | 163.19 | 163.19 | 159.50 | 159.83 | 405,407 | -3.78(-2.31%) |
Oct 13, 2022 | 159.54 | 163.83 | 155.18 | 163.61 | 533,075 | -0.01(-0.01%) |
Oct 12, 2022 | 162.59 | 164.03 | 160.84 | 163.62 | 244,189 | +1.46(+0.90%) |
Oct 11, 2022 | 164.88 | 165.21 | 161.74 | 162.16 | 319,659 | -2.89(-1.75%) |
Oct 07, 2022 | 165.05 | 0 | -7.47(-4.33%) | |||
Oct 06, 2022 | 167.97 | 172.72 | 167.78 | 172.52 | 452,080 | +4.40(+2.62%) |
Oct 05, 2022 | 167.60 | 168.95 | 166.02 | 168.12 | 360,564 | -1.40(-0.83%) |
Oct 04, 2022 | 169.62 | 171.40 | 168.20 | 169.52 | 381,522 | +2.88(+1.73%) |
Oct 03, 2022 | 166.09 | 167.37 | 165.14 | 166.64 | 403,838 | +1.64(+0.99%) |
Sep 30, 2022 | 162.27 | 166.56 | 161.15 | 165.00 | 488,486 | +3.19(+1.97%) |
Sep 29, 2022 | 159.82 | 162.21 | 158.71 | 161.81 | 404,678 | +1.28(+0.80%) |
Sep 28, 2022 | 156.13 | 160.61 | 156.13 | 160.53 | 403,427 | +5.98(+3.87%) |
Sep 27, 2022 | 154.76 | 156.64 | 153.82 | 154.55 | 479,270 | +1.34(+0.87%) |
Sep 26, 2022 | 154.46 | 156.21 | 151.08 | 153.21 | 371,172 | -1.92(-1.24%) |
Sep 23, 2022 | 156.77 | 156.77 | 153.24 | 155.13 | 509,200 | -4.28(-2.68%) |
Sep 22, 2022 | 160.26 | 162.28 | 159.07 | 159.41 | 247,917 | -0.39(-0.24%) |
Sep 21, 2022 | 159.64 | 162.72 | 158.07 | 159.80 | 337,176 | +1.14(+0.72%) |
Sep 20, 2022 | 158.62 | 159.16 | 156.43 | 158.66 | 389,488 | -1.16(-0.73%) |
Sep 19, 2022 | 155.94 | 160.00 | 155.47 | 159.82 | 297,818 | +2.88(+1.84%) |
Sep 16, 2022 | 153.33 | 158.48 | 153.33 | 156.94 | 1,048,282 | +1.23(+0.79%) |
Sep 15, 2022 | 160.41 | 160.75 | 154.44 | 155.71 | 315,688 | -5.61(-3.48%) |
Sep 14, 2022 | 160.88 | 163.93 | 160.77 | 161.32 | 284,479 | +0.78(+0.49%) |
Sep 13, 2022 | 160.80 | 163.31 | 160.07 | 160.54 | 287,423 | -3.38(-2.06%) |
Sep 12, 2022 | 164.07 | 166.00 | 162.74 | 163.92 | 336,970 | -0.12(-0.07%) |
Sep 09, 2022 | 163.57 | 164.61 | 162.18 | 164.04 | 323,481 | +2.04(+1.26%) |
Sep 08, 2022 | 160.67 | 163.58 | 159.85 | 162.00 | 398,016 | +1.21(+0.75%) |
Sep 07, 2022 | 157.80 | 162.80 | 156.91 | 160.79 | 521,761 | +3.38(+2.15%) |
Sep 06, 2022 | 160.11 | 161.73 | 157.18 | 157.41 | 277,720 | -2.32(-1.45%) |
Sep 02, 2022 | 159.73 | 0 | +4.01(+2.58%) |