Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 186.25 | 195.89 | 183.99 | 195.59 | 1,003,763 | +8.37(+4.47%) |
Nov 29, 2022 | 187.97 | 189.09 | 186.34 | 187.22 | 597,985 | -1.85(-0.98%) |
Nov 28, 2022 | 196.45 | 197.06 | 188.88 | 189.07 | 753,437 | -9.55(-4.81%) |
Nov 25, 2022 | 195.95 | 199.18 | 195.32 | 198.62 | 464,353 | +2.48(+1.26%) |
Nov 23, 2022 | 192.72 | 196.84 | 192.72 | 196.15 | 572,097 | +3.94(+2.05%) |
Nov 22, 2022 | 194.88 | 195.44 | 192.13 | 192.20 | 741,981 | -2.23(-1.15%) |
Nov 21, 2022 | 196.16 | 197.71 | 190.91 | 194.43 | 1,460,651 | -3.55(-1.79%) |
Nov 18, 2022 | 200.64 | 200.77 | 196.43 | 197.98 | 1,499,370 | +1.16(+0.59%) |
Nov 17, 2022 | 197.65 | 198.45 | 192.19 | 196.82 | 2,167,650 | -4.10(-2.04%) |
Nov 16, 2022 | 203.70 | 206.58 | 198.80 | 200.93 | 1,769,589 | -3.90(-1.90%) |
Nov 15, 2022 | 200.45 | 205.83 | 198.26 | 204.82 | 2,092,157 | +9.09(+4.64%) |
Nov 14, 2022 | 190.72 | 200.49 | 189.97 | 195.74 | 1,570,149 | +3.88(+2.02%) |
Nov 11, 2022 | 184.76 | 193.31 | 184.15 | 191.86 | 1,786,780 | +6.11(+3.29%) |
Nov 10, 2022 | 171.38 | 185.89 | 171.38 | 185.75 | 1,716,455 | +22.44(+13.74%) |
Nov 09, 2022 | 165.04 | 166.05 | 162.47 | 163.31 | 814,220 | -2.70(-1.63%) |
Nov 08, 2022 | 165.63 | 167.83 | 163.20 | 166.01 | 667,332 | +2.08(+1.27%) |
Nov 07, 2022 | 162.67 | 164.81 | 161.05 | 163.93 | 882,619 | +2.63(+1.63%) |
Nov 04, 2022 | 160.52 | 161.39 | 157.81 | 161.30 | 1,143,667 | +3.30(+2.09%) |
Nov 03, 2022 | 157.91 | 159.11 | 155.68 | 158.00 | 1,158,398 | -2.09(-1.30%) |
Nov 02, 2022 | 166.31 | 166.31 | 159.70 | 160.08 | 1,136,283 | -7.05(-4.22%) |
Nov 01, 2022 | 169.92 | 170.16 | 166.29 | 167.13 | 1,068,077 | -0.54(-0.32%) |
Oct 31, 2022 | 167.37 | 168.35 | 166.05 | 167.68 | 1,543,132 | -1.34(-0.79%) |
Oct 28, 2022 | 164.48 | 169.64 | 164.22 | 169.01 | 876,947 | +4.29(+2.61%) |
Oct 27, 2022 | 163.27 | 167.06 | 162.46 | 164.72 | 1,376,880 | +1.54(+0.95%) |
Oct 26, 2022 | 161.24 | 166.16 | 159.72 | 163.18 | 1,487,665 | +3.47(+2.17%) |
Oct 25, 2022 | 155.62 | 159.94 | 154.50 | 159.71 | 1,588,224 | +4.43(+2.85%) |
Oct 24, 2022 | 152.07 | 156.53 | 151.30 | 155.28 | 1,975,543 | +4.93(+3.28%) |
Oct 21, 2022 | 145.65 | 151.03 | 144.38 | 150.35 | 2,639,491 | +1.76(+1.18%) |
Oct 20, 2022 | 158.93 | 158.93 | 147.50 | 148.59 | 2,740,590 | -9.77(-6.17%) |
Oct 19, 2022 | 161.70 | 161.70 | 155.82 | 158.36 | 1,410,730 | -5.76(-3.51%) |
Oct 18, 2022 | 166.62 | 166.66 | 163.08 | 164.12 | 983,015 | +1.68(+1.04%) |
Oct 17, 2022 | 160.99 | 164.31 | 160.41 | 162.44 | 914,134 | +5.09(+3.24%) |
Oct 14, 2022 | 164.98 | 165.75 | 157.12 | 157.34 | 890,296 | -5.78(-3.54%) |
Oct 13, 2022 | 159.27 | 164.57 | 155.02 | 163.12 | 997,885 | +0.23(+0.14%) |
Oct 12, 2022 | 162.87 | 164.77 | 160.34 | 162.89 | 835,445 | +0.87(+0.54%) |
Oct 11, 2022 | 166.40 | 166.40 | 161.53 | 162.02 | 1,013,684 | -4.68(-2.81%) |
Oct 10, 2022 | 168.10 | 168.10 | 164.11 | 166.70 | 504,186 | -0.27(-0.16%) |
Oct 07, 2022 | 169.30 | 169.73 | 166.49 | 166.97 | 568,230 | -5.44(-3.15%) |
Oct 06, 2022 | 178.08 | 178.34 | 171.86 | 172.41 | 978,874 | -5.60(-3.14%) |
Oct 05, 2022 | 178.02 | 180.00 | 174.76 | 178.00 | 580,117 | -2.30(-1.27%) |
Oct 04, 2022 | 173.83 | 180.97 | 173.83 | 180.30 | 671,061 | +8.86(+5.17%) |
Oct 03, 2022 | 171.83 | 172.57 | 168.26 | 171.44 | 1,086,693 | +1.89(+1.11%) |
Sep 30, 2022 | 165.61 | 171.07 | 163.81 | 169.55 | 1,069,884 | +4.28(+2.59%) |
Sep 29, 2022 | 170.10 | 170.10 | 164.42 | 165.26 | 854,632 | -5.96(-3.48%) |
Sep 28, 2022 | 169.14 | 171.84 | 167.12 | 171.23 | 731,734 | +3.76(+2.24%) |
Sep 27, 2022 | 172.56 | 173.28 | 166.79 | 167.47 | 799,269 | -3.98(-2.32%) |
Sep 26, 2022 | 172.99 | 175.76 | 171.34 | 171.45 | 1,040,955 | -1.54(-0.89%) |
Sep 23, 2022 | 170.38 | 173.02 | 169.47 | 172.99 | 872,573 | +2.59(+1.52%) |
Sep 22, 2022 | 173.24 | 173.77 | 168.75 | 170.40 | 744,066 | -4.35(-2.49%) |
Sep 21, 2022 | 177.26 | 179.69 | 174.04 | 174.75 | 600,375 | -1.14(-0.65%) |
Sep 20, 2022 | 177.88 | 178.07 | 174.43 | 175.89 | 823,177 | -4.72(-2.61%) |
Sep 19, 2022 | 179.77 | 181.20 | 178.05 | 180.60 | 588,849 | -0.63(-0.35%) |
Sep 16, 2022 | 182.63 | 182.63 | 178.67 | 181.24 | 948,754 | -3.43(-1.86%) |
Sep 15, 2022 | 184.94 | 188.72 | 183.57 | 184.67 | 745,568 | -1.22(-0.65%) |
Sep 14, 2022 | 189.39 | 189.84 | 184.57 | 185.89 | 701,972 | -3.34(-1.77%) |
Sep 13, 2022 | 191.91 | 192.50 | 189.05 | 189.23 | 685,226 | -7.22(-3.67%) |
Sep 12, 2022 | 195.91 | 197.23 | 194.73 | 196.45 | 494,420 | +1.45(+0.75%) |
Sep 09, 2022 | 195.07 | 196.35 | 194.28 | 195.00 | 415,298 | +0.78(+0.40%) |
Sep 08, 2022 | 189.80 | 194.27 | 189.75 | 194.21 | 564,675 | +2.86(+1.49%) |
Sep 07, 2022 | 186.09 | 192.25 | 185.20 | 191.35 | 501,907 | +6.03(+3.26%) |
Sep 06, 2022 | 186.45 | 187.20 | 183.72 | 185.32 | 470,924 | -0.12(-0.06%) |
Sep 02, 2022 | 189.22 | 190.03 | 184.15 | 185.44 | 492,826 | -2.14(-1.14%) |