Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 175.19 | 185.00 | 173.78 | 184.96 | 75,144 | +10.09(+5.77%) |
Nov 29, 2022 | 176.02 | 177.59 | 174.45 | 174.87 | 61,583 | -0.82(-0.46%) |
Nov 28, 2022 | 178.14 | 178.92 | 174.90 | 175.69 | 38,906 | -4.67(-2.59%) |
Nov 25, 2022 | 181.86 | 181.91 | 180.32 | 180.36 | 24,648 | -2.09(-1.14%) |
Nov 23, 2022 | 180.18 | 183.85 | 179.98 | 182.45 | 53,610 | +2.31(+1.28%) |
Nov 22, 2022 | 176.29 | 180.14 | 175.27 | 180.14 | 33,161 | +4.92(+2.81%) |
Nov 21, 2022 | 177.67 | 177.78 | 175.10 | 175.22 | 29,732 | -4.31(-2.40%) |
Nov 18, 2022 | 180.48 | 181.06 | 177.67 | 179.53 | 39,161 | +1.87(+1.05%) |
Nov 17, 2022 | 172.20 | 178.46 | 171.67 | 177.66 | 57,881 | +1.65(+0.94%) |
Nov 16, 2022 | 180.42 | 180.42 | 175.23 | 176.01 | 77,103 | -8.24(-4.47%) |
Nov 15, 2022 | 184.61 | 185.99 | 182.31 | 184.25 | 75,842 | +6.34(+3.56%) |
Nov 14, 2022 | 178.76 | 181.39 | 177.71 | 177.91 | 52,933 | -1.76(-0.98%) |
Nov 11, 2022 | 175.31 | 181.05 | 174.29 | 179.67 | 71,272 | +4.37(+2.49%) |
Nov 10, 2022 | 168.47 | 175.58 | 167.26 | 175.30 | 80,676 | +15.69(+9.83%) |
Nov 09, 2022 | 162.25 | 162.32 | 159.50 | 159.61 | 59,927 | -5.20(-3.16%) |
Nov 08, 2022 | 163.99 | 167.00 | 162.14 | 164.81 | 119,313 | +2.88(+1.78%) |
Nov 07, 2022 | 160.84 | 162.45 | 157.94 | 161.94 | 76,871 | +2.33(+1.46%) |
Nov 04, 2022 | 157.87 | 160.63 | 155.61 | 159.61 | 87,001 | +6.85(+4.48%) |
Nov 03, 2022 | 152.41 | 155.38 | 150.41 | 152.76 | 37,303 | -2.20(-1.42%) |
Nov 02, 2022 | 159.21 | 154.81 | 154.96 | 55,527 | -3.39(-2.14%) | |
Nov 01, 2022 | 159.46 | 160.45 | 157.30 | 158.35 | 37,675 | +2.24(+1.43%) |
Oct 31, 2022 | 157.79 | 157.90 | 155.28 | 156.12 | 27,199 | -3.17(-1.99%) |
Oct 28, 2022 | 153.70 | 159.57 | 153.70 | 159.29 | 36,195 | +5.98(+3.90%) |
Oct 27, 2022 | 155.89 | 157.38 | 153.28 | 153.31 | 44,948 | -1.71(-1.10%) |
Oct 26, 2022 | 153.89 | 158.79 | 153.11 | 155.02 | 81,839 | -1.32(-0.85%) |
Oct 25, 2022 | 152.48 | 157.45 | 152.48 | 156.34 | 29,403 | +4.41(+2.90%) |
Oct 24, 2022 | 153.08 | 153.08 | 148.98 | 151.94 | 65,511 | -0.58(-0.38%) |
Oct 21, 2022 | 146.87 | 152.88 | 145.84 | 152.51 | 66,710 | +5.40(+3.67%) |
Oct 20, 2022 | 147.07 | 151.12 | 146.07 | 147.11 | 34,254 | +0.58(+0.39%) |
Oct 19, 2022 | 145.56 | 148.12 | 144.56 | 146.53 | 242,722 | -0.04(-0.03%) |
Oct 18, 2022 | 150.81 | 151.44 | 144.31 | 146.57 | 48,052 | +0.27(+0.18%) |
Oct 17, 2022 | 146.34 | 147.58 | 145.26 | 146.30 | 32,597 | +3.86(+2.71%) |
Oct 14, 2022 | 151.05 | 151.05 | 142.23 | 142.44 | 35,871 | -6.95(-4.65%) |
Oct 13, 2022 | 139.73 | 151.32 | 137.97 | 149.39 | 77,936 | +4.59(+3.17%) |
Oct 12, 2022 | 146.74 | 147.03 | 144.77 | 144.80 | 92,003 | -2.31(-1.57%) |
Oct 11, 2022 | 148.12 | 149.44 | 145.02 | 147.11 | 68,411 | -3.11(-2.07%) |
Oct 10, 2022 | 154.55 | 154.55 | 147.29 | 150.22 | 55,981 | -4.68(-3.02%) |
Oct 07, 2022 | 159.85 | 160.14 | 154.03 | 154.90 | 85,541 | -9.31(-5.67%) |
Oct 06, 2022 | 164.98 | 167.37 | 163.78 | 164.22 | 35,825 | -1.28(-0.78%) |
Oct 05, 2022 | 161.60 | 166.43 | 159.96 | 165.50 | 57,518 | +1.15(+0.70%) |
Oct 04, 2022 | 161.59 | 164.49 | 161.59 | 164.34 | 117,642 | +7.09(+4.51%) |
Oct 03, 2022 | 153.46 | 158.68 | 153.16 | 157.25 | 85,241 | +5.85(+3.87%) |
Sep 30, 2022 | 152.91 | 156.96 | 151.28 | 151.40 | 57,055 | -2.91(-1.88%) |
Sep 29, 2022 | 156.13 | 156.13 | 152.00 | 154.30 | 39,462 | -4.71(-2.96%) |
Sep 28, 2022 | 154.77 | 159.76 | 154.38 | 159.01 | 74,201 | +3.12(+2.00%) |
Sep 27, 2022 | 156.00 | 158.07 | 153.60 | 155.90 | 56,493 | +2.55(+1.66%) |
Sep 26, 2022 | 154.32 | 157.57 | 152.84 | 153.35 | 116,653 | -1.66(-1.07%) |
Sep 23, 2022 | 155.08 | 156.25 | 152.42 | 155.01 | 79,243 | -2.53(-1.60%) |
Sep 22, 2022 | 162.12 | 162.30 | 156.52 | 157.54 | 47,783 | -5.36(-3.29%) |
Sep 21, 2022 | 164.17 | 169.64 | 162.90 | 162.90 | 46,943 | -0.44(-0.27%) |
Sep 20, 2022 | 163.87 | 164.70 | 162.28 | 163.34 | 26,054 | -2.42(-1.46%) |
Sep 19, 2022 | 162.28 | 166.22 | 162.28 | 165.76 | 34,966 | +1.14(+0.69%) |
Sep 16, 2022 | 162.19 | 164.70 | 160.83 | 164.62 | 55,672 | +0.26(+0.16%) |
Sep 15, 2022 | 165.07 | 167.51 | 163.04 | 164.36 | 59,171 | -1.91(-1.15%) |
Sep 14, 2022 | 165.07 | 166.93 | 163.43 | 166.27 | 32,913 | +2.02(+1.23%) |
Sep 13, 2022 | 166.37 | 167.89 | 163.81 | 164.25 | 45,021 | -8.87(-5.12%) |
Sep 12, 2022 | 173.49 | 173.71 | 170.96 | 173.12 | 109,788 | +0.79(+0.46%) |
Sep 09, 2022 | 171.00 | 172.98 | 170.66 | 172.32 | 22,672 | +3.80(+2.25%) |
Sep 08, 2022 | 164.66 | 169.36 | 164.00 | 168.53 | 55,610 | +2.59(+1.56%) |
Sep 07, 2022 | 162.42 | 166.86 | 161.83 | 165.93 | 24,612 | +3.83(+2.36%) |
Sep 06, 2022 | 163.26 | 163.74 | 160.26 | 162.10 | 45,364 | -0.94(-0.57%) |
Sep 02, 2022 | 166.76 | 167.65 | 161.97 | 163.04 | 48,302 | -1.12(-0.68%) |