Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 167.01 | 167.03 | 161.45 | 163.44 | 367,471 | -0.11(-0.07%) |
Nov 29, 2022 | 163.09 | 166.29 | 162.49 | 163.55 | 265,087 | +1.74(+1.07%) |
Nov 28, 2022 | 158.95 | 164.27 | 158.14 | 161.81 | 269,242 | +0.22(+0.14%) |
Nov 25, 2022 | 158.68 | 162.26 | 158.68 | 161.59 | 91,529 | +3.80(+2.41%) |
Nov 23, 2022 | 156.27 | 158.25 | 154.13 | 157.80 | 241,225 | -0.41(-0.26%) |
Nov 22, 2022 | 161.98 | 163.17 | 158.21 | 158.21 | 202,302 | -0.29(-0.18%) |
Nov 21, 2022 | 150.57 | 158.92 | 147.90 | 158.49 | 262,676 | +5.83(+3.82%) |
Nov 18, 2022 | 153.06 | 155.33 | 150.48 | 152.66 | 280,020 | -2.69(-1.73%) |
Nov 17, 2022 | 151.76 | 155.52 | 149.85 | 155.35 | 255,736 | +0.33(+0.22%) |
Nov 16, 2022 | 156.28 | 159.84 | 153.48 | 155.02 | 193,307 | -5.35(-3.33%) |
Nov 15, 2022 | 157.49 | 161.65 | 150.53 | 160.36 | 250,406 | +5.07(+3.26%) |
Nov 14, 2022 | 145.84 | 157.49 | 145.58 | 155.29 | 378,117 | +8.33(+5.67%) |
Nov 11, 2022 | 152.65 | 155.29 | 145.39 | 146.96 | 436,099 | -0.99(-0.67%) |
Nov 10, 2022 | 151.45 | 151.45 | 143.76 | 147.96 | 472,889 | +3.60(+2.49%) |
Nov 09, 2022 | 159.59 | 160.14 | 143.64 | 144.36 | 608,075 | -18.10(-11.14%) |
Nov 08, 2022 | 169.91 | 169.91 | 159.69 | 162.45 | 402,315 | -7.62(-4.48%) |
Nov 07, 2022 | 165.34 | 171.81 | 155.15 | 170.07 | 529,018 | +0.92(+0.54%) |
Nov 04, 2022 | 163.91 | 170.74 | 163.91 | 169.15 | 313,887 | +9.39(+5.88%) |
Nov 03, 2022 | 153.53 | 161.75 | 153.27 | 159.76 | 270,508 | +6.23(+4.06%) |
Nov 02, 2022 | 158.44 | 159.66 | 152.75 | 153.53 | 263,614 | -5.48(-3.45%) |
Nov 01, 2022 | 164.85 | 166.98 | 155.45 | 159.01 | 244,358 | -2.16(-1.34%) |
Oct 31, 2022 | 158.99 | 162.74 | 156.76 | 161.16 | 318,350 | +2.18(+1.37%) |
Oct 28, 2022 | 162.61 | 164.17 | 154.00 | 158.99 | 412,474 | -3.47(-2.13%) |
Oct 27, 2022 | 159.39 | 164.44 | 159.21 | 162.45 | 422,407 | +5.17(+3.29%) |
Oct 26, 2022 | 160.95 | 161.69 | 155.05 | 157.28 | 265,318 | -1.26(-0.79%) |
Oct 25, 2022 | 151.95 | 158.84 | 151.88 | 158.54 | 263,229 | +4.67(+3.03%) |
Oct 24, 2022 | 149.16 | 155.42 | 144.14 | 153.87 | 376,444 | +3.71(+2.47%) |
Oct 21, 2022 | 143.48 | 150.28 | 141.52 | 150.16 | 392,499 | +7.79(+5.47%) |
Oct 20, 2022 | 144.91 | 149.46 | 141.06 | 142.37 | 275,748 | -1.85(-1.28%) |
Oct 19, 2022 | 147.92 | 148.18 | 142.31 | 144.22 | 209,159 | -3.38(-2.29%) |
Oct 18, 2022 | 151.74 | 153.17 | 145.38 | 147.60 | 210,040 | -0.33(-0.23%) |
Oct 17, 2022 | 148.90 | 150.82 | 143.99 | 147.94 | 280,860 | +2.09(+1.43%) |
Oct 14, 2022 | 146.92 | 148.26 | 141.74 | 145.85 | 211,168 | -1.56(-1.06%) |
Oct 13, 2022 | 144.67 | 150.80 | 141.39 | 147.41 | 326,311 | +1.13(+0.77%) |
Oct 12, 2022 | 140.34 | 148.40 | 138.02 | 146.28 | 340,256 | +6.28(+4.49%) |
Oct 11, 2022 | 141.56 | 145.72 | 135.99 | 140.00 | 474,825 | -4.56(-3.16%) |
Oct 10, 2022 | 144.95 | 147.75 | 142.53 | 144.57 | 290,159 | +1.02(+0.71%) |
Oct 07, 2022 | 147.47 | 148.61 | 142.36 | 143.54 | 332,009 | -3.37(-2.29%) |
Oct 06, 2022 | 142.20 | 147.48 | 142.20 | 146.91 | 276,763 | +2.43(+1.68%) |
Oct 05, 2022 | 142.22 | 146.40 | 135.45 | 144.48 | 336,207 | -0.21(-0.15%) |
Oct 04, 2022 | 140.84 | 144.80 | 139.79 | 144.69 | 427,432 | +7.66(+5.59%) |
Oct 03, 2022 | 134.13 | 138.59 | 133.35 | 137.03 | 295,765 | +6.41(+4.91%) |
Sep 30, 2022 | 129.09 | 133.85 | 128.28 | 130.61 | 306,464 | -0.52(-0.39%) |
Sep 29, 2022 | 130.75 | 131.91 | 127.90 | 131.13 | 347,768 | -1.16(-0.88%) |
Sep 28, 2022 | 120.43 | 134.12 | 118.91 | 132.29 | 665,884 | +13.48(+11.34%) |
Sep 27, 2022 | 114.77 | 119.60 | 114.77 | 118.81 | 350,036 | +6.28(+5.58%) |
Sep 26, 2022 | 111.81 | 118.45 | 111.54 | 112.53 | 414,216 | -1.43(-1.26%) |
Sep 23, 2022 | 119.33 | 120.27 | 112.68 | 113.97 | 554,979 | -9.95(-8.03%) |
Sep 22, 2022 | 129.47 | 130.36 | 122.30 | 123.91 | 301,520 | -3.48(-2.73%) |
Sep 21, 2022 | 134.53 | 134.95 | 126.83 | 127.40 | 348,635 | -4.08(-3.10%) |
Sep 20, 2022 | 129.05 | 132.55 | 126.45 | 131.47 | 473,080 | +0.42(+0.32%) |
Sep 19, 2022 | 120.84 | 132.17 | 120.75 | 131.05 | 592,367 | +6.38(+5.11%) |
Sep 16, 2022 | 126.62 | 131.60 | 122.48 | 124.67 | 922,989 | -4.33(-3.36%) |
Sep 15, 2022 | 134.29 | 137.45 | 128.02 | 129.01 | 638,844 | -1.65(-1.26%) |
Sep 14, 2022 | 129.47 | 133.53 | 127.78 | 130.66 | 480,305 | +0.66(+0.51%) |
Sep 13, 2022 | 132.73 | 138.95 | 129.92 | 130.00 | 405,432 | -4.29(-3.20%) |
Sep 12, 2022 | 137.79 | 138.27 | 131.40 | 134.29 | 446,120 | -2.27(-1.67%) |
Sep 09, 2022 | 136.28 | 139.35 | 134.88 | 136.57 | 380,615 | +5.09(+3.87%) |
Sep 08, 2022 | 140.86 | 142.34 | 130.56 | 131.47 | 589,027 | -10.64(-7.49%) |
Sep 07, 2022 | 143.26 | 145.15 | 140.65 | 142.12 | 518,422 | -4.37(-2.98%) |
Sep 06, 2022 | 145.92 | 152.47 | 146.21 | 146.48 | 393,909 | +4.05(+2.84%) |
Sep 02, 2022 | 147.71 | 147.71 | 140.17 | 142.44 | 296,079 | +0.08(+0.05%) |