Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.32 | 165.30 | 159.33 | 165.24 | 1,245,043 | +3.88(+2.41%) |
Nov 29, 2022 | 158.54 | 161.62 | 158.09 | 161.35 | 749,168 | +2.57(+1.62%) |
Nov 28, 2022 | 160.02 | 162.54 | 158.38 | 158.78 | 1,892,804 | -1.88(-1.17%) |
Nov 25, 2022 | 159.89 | 160.84 | 159.77 | 160.66 | 232,878 | +1.45(+0.91%) |
Nov 23, 2022 | 158.93 | 160.52 | 157.72 | 159.21 | 592,459 | -0.36(-0.22%) |
Nov 22, 2022 | 160.13 | 160.27 | 158.62 | 159.57 | 506,238 | +0.20(+0.12%) |
Nov 21, 2022 | 159.36 | 161.98 | 158.25 | 159.37 | 861,390 | -0.47(-0.30%) |
Nov 18, 2022 | 158.14 | 160.19 | 157.73 | 159.84 | 1,281,572 | +3.84(+2.46%) |
Nov 17, 2022 | 154.78 | 157.12 | 154.41 | 156.01 | 648,507 | -0.90(-0.57%) |
Nov 16, 2022 | 159.32 | 160.40 | 156.83 | 156.90 | 798,755 | -2.73(-1.71%) |
Nov 15, 2022 | 159.29 | 160.23 | 157.49 | 159.63 | 1,133,311 | +2.43(+1.54%) |
Nov 14, 2022 | 157.72 | 161.08 | 156.56 | 157.21 | 1,811,694 | -0.67(-0.42%) |
Nov 11, 2022 | 162.03 | 162.53 | 157.66 | 157.88 | 797,264 | -4.45(-2.74%) |
Nov 10, 2022 | 156.54 | 162.46 | 156.36 | 162.33 | 1,163,794 | +12.13(+8.08%) |
Nov 09, 2022 | 152.24 | 153.01 | 149.60 | 150.20 | 1,071,036 | -1.95(-1.28%) |
Nov 08, 2022 | 154.18 | 154.26 | 151.16 | 152.15 | 960,258 | -0.92(-0.60%) |
Nov 07, 2022 | 155.36 | 158.04 | 151.82 | 153.07 | 1,428,045 | -4.98(-3.15%) |
Nov 04, 2022 | 155.35 | 159.12 | 151.75 | 158.05 | 1,947,120 | -2.65(-1.65%) |
Nov 03, 2022 | 160.46 | 162.67 | 157.27 | 160.70 | 897,325 | -1.02(-0.63%) |
Nov 02, 2022 | 164.82 | 161.65 | 161.72 | 1,014,588 | -3.88(-2.34%) | |
Nov 01, 2022 | 166.53 | 167.78 | 165.18 | 165.61 | 785,071 | +0.16(+0.10%) |
Oct 31, 2022 | 164.86 | 166.58 | 164.05 | 165.44 | 992,743 | -0.45(-0.27%) |
Oct 28, 2022 | 161.67 | 166.19 | 160.89 | 165.90 | 1,189,675 | +3.08(+1.89%) |
Oct 27, 2022 | 165.70 | 167.10 | 161.50 | 162.82 | 1,241,799 | -2.10(-1.27%) |
Oct 26, 2022 | 168.64 | 169.81 | 164.11 | 164.92 | 1,141,082 | -4.01(-2.37%) |
Oct 25, 2022 | 164.59 | 169.00 | 164.57 | 168.92 | 653,879 | +5.29(+3.23%) |
Oct 24, 2022 | 166.37 | 167.44 | 163.20 | 163.63 | 886,922 | -1.60(-0.97%) |
Oct 21, 2022 | 162.93 | 165.32 | 160.75 | 165.23 | 702,527 | +2.70(+1.66%) |
Oct 20, 2022 | 164.45 | 165.95 | 162.38 | 162.53 | 1,099,353 | -1.25(-0.76%) |
Oct 19, 2022 | 165.78 | 166.57 | 162.11 | 163.77 | 605,795 | -4.17(-2.48%) |
Oct 18, 2022 | 168.25 | 170.85 | 166.29 | 167.94 | 631,336 | +2.25(+1.36%) |
Oct 17, 2022 | 163.41 | 166.10 | 162.54 | 165.69 | 1,060,037 | +5.48(+3.42%) |
Oct 14, 2022 | 168.27 | 168.77 | 160.03 | 160.21 | 753,485 | -5.94(-3.58%) |
Oct 13, 2022 | 159.85 | 166.66 | 158.77 | 166.15 | 792,521 | +3.97(+2.45%) |
Oct 12, 2022 | 164.75 | 164.75 | 161.32 | 162.19 | 884,217 | -2.87(-1.74%) |
Oct 11, 2022 | 161.71 | 165.55 | 160.49 | 165.06 | 690,381 | +3.64(+2.25%) |
Oct 10, 2022 | 163.71 | 164.07 | 161.33 | 161.42 | 688,186 | -1.34(-0.82%) |
Oct 07, 2022 | 166.23 | 167.05 | 161.56 | 162.76 | 771,349 | -5.05(-3.01%) |
Oct 06, 2022 | 172.10 | 172.60 | 167.33 | 167.82 | 719,112 | -4.61(-2.67%) |
Oct 05, 2022 | 175.22 | 175.51 | 170.24 | 172.43 | 663,409 | -5.34(-3.00%) |
Oct 04, 2022 | 177.18 | 179.32 | 175.38 | 177.76 | 837,906 | +1.45(+0.82%) |
Oct 03, 2022 | 176.33 | 177.12 | 174.00 | 176.31 | 648,260 | +2.30(+1.32%) |
Sep 30, 2022 | 173.13 | 175.17 | 171.53 | 174.01 | 1,189,111 | +2.54(+1.48%) |
Sep 29, 2022 | 172.89 | 174.00 | 170.06 | 171.47 | 734,743 | -3.14(-1.80%) |
Sep 28, 2022 | 172.24 | 175.29 | 170.17 | 174.61 | 758,045 | +4.32(+2.54%) |
Sep 27, 2022 | 173.78 | 174.40 | 169.94 | 170.29 | 808,244 | -2.24(-1.30%) |
Sep 26, 2022 | 176.03 | 176.03 | 170.76 | 172.53 | 799,779 | -4.34(-2.45%) |
Sep 23, 2022 | 174.66 | 179.75 | 174.42 | 176.87 | 750,842 | +0.32(+0.18%) |
Sep 22, 2022 | 176.93 | 177.56 | 174.85 | 176.55 | 840,797 | -0.46(-0.26%) |
Sep 21, 2022 | 182.17 | 182.68 | 176.99 | 177.01 | 697,126 | -3.66(-2.03%) |
Sep 20, 2022 | 185.28 | 185.28 | 178.77 | 180.67 | 895,766 | -6.32(-3.38%) |
Sep 19, 2022 | 187.19 | 187.34 | 183.14 | 186.99 | 669,415 | -2.20(-1.16%) |
Sep 16, 2022 | 189.03 | 189.55 | 186.06 | 189.19 | 1,765,901 | +0.62(+0.33%) |
Sep 15, 2022 | 192.10 | 192.34 | 188.48 | 188.57 | 463,287 | -3.52(-1.83%) |
Sep 14, 2022 | 193.92 | 194.32 | 189.53 | 192.10 | 688,475 | -2.59(-1.33%) |
Sep 13, 2022 | 197.34 | 198.43 | 194.14 | 194.69 | 780,330 | -5.97(-2.97%) |
Sep 12, 2022 | 201.63 | 202.43 | 200.22 | 200.66 | 846,830 | -0.23(-0.11%) |
Sep 09, 2022 | 198.78 | 201.90 | 197.14 | 200.88 | 594,760 | +2.46(+1.24%) |
Sep 08, 2022 | 196.04 | 199.00 | 195.92 | 198.42 | 382,404 | +1.29(+0.66%) |
Sep 07, 2022 | 194.09 | 197.31 | 194.09 | 197.13 | 595,702 | +3.11(+1.60%) |
Sep 06, 2022 | 190.99 | 194.41 | 190.66 | 194.02 | 573,242 | +4.33(+2.28%) |
Sep 02, 2022 | 191.59 | 194.01 | 189.40 | 189.69 | 735,786 | -1.36(-0.71%) |