Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 179.95 | 182.62 | 179.95 | 182.62 | 1,849 | +2.69(+1.50%) |
Nov 29, 2022 | 180.03 | 180.17 | 179.66 | 179.93 | 8,682 | -0.20(-0.11%) |
Nov 28, 2022 | 179.17 | 180.13 | 179.17 | 180.13 | 6,000 | +0.44(+0.25%) |
Nov 25, 2022 | 178.96 | 179.69 | 178.96 | 179.68 | 2,177 | +1.07(+0.60%) |
Nov 23, 2022 | 178.51 | 179.05 | 178.27 | 178.62 | 3,637 | -0.54(-0.30%) |
Nov 22, 2022 | 177.77 | 179.16 | 177.57 | 179.16 | 13,275 | +2.04(+1.15%) |
Nov 21, 2022 | 176.36 | 177.12 | 176.36 | 177.12 | 3,598 | +0.28(+0.16%) |
Nov 18, 2022 | 176.78 | 177.07 | 175.98 | 176.83 | 2,617 | +1.20(+0.68%) |
Nov 17, 2022 | 174.03 | 175.75 | 174.03 | 175.63 | 3,315 | +0.03(+0.02%) |
Nov 16, 2022 | 177.19 | 177.64 | 175.41 | 175.61 | 5,690 | -1.64(-0.92%) |
Nov 15, 2022 | 178.86 | 178.90 | 176.58 | 177.24 | 8,731 | -0.61(-0.35%) |
Nov 14, 2022 | 177.71 | 179.84 | 177.21 | 177.86 | 8,107 | +1.78(+1.01%) |
Nov 11, 2022 | 176.17 | 176.24 | 173.52 | 176.08 | 10,023 | -0.67(-0.38%) |
Nov 10, 2022 | 176.67 | 176.99 | 174.96 | 176.74 | 3,806 | +3.97(+2.30%) |
Nov 09, 2022 | 175.26 | 175.36 | 172.77 | 172.77 | 16,385 | -2.47(-1.41%) |
Nov 08, 2022 | 173.93 | 176.85 | 173.93 | 175.25 | 9,504 | +0.32(+0.18%) |
Nov 07, 2022 | 174.17 | 175.39 | 174.17 | 174.92 | 16,285 | +2.10(+1.21%) |
Nov 04, 2022 | 174.80 | 174.80 | 170.96 | 172.82 | 2,916 | +0.15(+0.09%) |
Nov 03, 2022 | 172.16 | 173.02 | 171.32 | 172.67 | 4,935 | -1.03(-0.59%) |
Nov 02, 2022 | 176.30 | 173.70 | 173.70 | 3,388 | -2.70(-1.53%) | |
Nov 01, 2022 | 175.47 | 176.96 | 174.36 | 176.41 | 52,720 | -0.09(-0.05%) |
Oct 31, 2022 | 176.81 | 177.21 | 176.24 | 176.49 | 4,891 | -1.40(-0.78%) |
Oct 28, 2022 | 175.41 | 177.89 | 175.41 | 177.89 | 39,955 | +3.63(+2.08%) |
Oct 27, 2022 | 175.86 | 175.86 | 174.26 | 174.26 | 4,896 | -0.92(-0.52%) |
Oct 26, 2022 | 173.64 | 176.78 | 173.64 | 175.18 | 21,097 | +1.93(+1.11%) |
Oct 25, 2022 | 171.21 | 173.49 | 171.21 | 173.25 | 12,745 | +1.55(+0.90%) |
Oct 24, 2022 | 171.00 | 172.18 | 170.58 | 171.70 | 6,757 | +1.80(+1.06%) |
Oct 21, 2022 | 166.55 | 170.12 | 166.55 | 169.89 | 10,146 | +3.92(+2.36%) |
Oct 20, 2022 | 167.27 | 167.27 | 165.86 | 165.97 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.23 | 170.23 | 166.12 | 167.03 | 8,123 | -3.41(-2.00%) |
Oct 18, 2022 | 170.34 | 171.28 | 170.10 | 170.44 | 11,843 | +0.97(+0.57%) |
Oct 17, 2022 | 167.70 | 169.74 | 167.70 | 169.47 | 3,756 | +2.70(+1.62%) |
Oct 14, 2022 | 168.46 | 168.46 | 166.42 | 166.78 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.77 | 168.20 | 162.77 | 167.83 | 53,189 | +2.76(+1.67%) |
Oct 12, 2022 | 165.07 | 166.01 | 164.93 | 165.07 | 4,938 | -0.27(-0.17%) |
Oct 11, 2022 | 163.81 | 166.68 | 163.81 | 165.34 | 6,676 | +1.61(+0.98%) |
Oct 10, 2022 | 165.33 | 165.48 | 163.63 | 163.73 | 55,595 | -1.24(-0.75%) |
Oct 07, 2022 | 167.64 | 167.64 | 164.66 | 164.97 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.50 | 169.50 | 167.54 | 167.67 | 9,343 | -2.04(-1.20%) |
Oct 05, 2022 | 169.02 | 169.94 | 168.52 | 169.71 | 17,201 | -0.36(-0.21%) |
Oct 04, 2022 | 167.74 | 170.08 | 167.74 | 170.07 | 13,445 | +3.52(+2.11%) |
Oct 03, 2022 | 165.95 | 166.97 | 165.29 | 166.55 | 5,332 | +1.30(+0.78%) |
Sep 30, 2022 | 166.37 | 167.98 | 165.25 | 165.25 | 5,532 | -1.04(-0.63%) |
Sep 29, 2022 | 167.15 | 167.15 | 165.35 | 166.30 | 13,426 | -1.77(-1.05%) |
Sep 28, 2022 | 166.30 | 168.77 | 166.30 | 168.06 | 12,017 | +3.24(+1.96%) |
Sep 27, 2022 | 165.82 | 166.84 | 164.41 | 164.82 | 8,531 | -0.12(-0.07%) |
Sep 26, 2022 | 165.04 | 166.46 | 164.48 | 164.94 | 6,268 | -1.31(-0.79%) |
Sep 23, 2022 | 166.72 | 166.72 | 164.73 | 166.25 | 25,569 | -2.25(-1.33%) |
Sep 22, 2022 | 166.15 | 168.99 | 166.15 | 168.50 | 2,248 | +1.46(+0.87%) |
Sep 21, 2022 | 170.42 | 170.46 | 167.04 | 167.04 | 4,020 | -2.90(-1.71%) |
Sep 20, 2022 | 171.35 | 171.35 | 169.33 | 169.95 | 5,714 | -2.29(-1.33%) |
Sep 19, 2022 | 172.18 | 172.24 | 170.69 | 172.24 | 5,604 | -1.24(-0.72%) |
Sep 16, 2022 | 172.62 | 173.95 | 172.43 | 173.48 | 10,064 | -0.48(-0.28%) |
Sep 15, 2022 | 173.91 | 174.62 | 173.91 | 173.96 | 2,731 | -0.49(-0.28%) |
Sep 14, 2022 | 174.03 | 174.78 | 173.74 | 174.46 | 12,851 | +0.92(+0.53%) |
Sep 13, 2022 | 175.93 | 175.94 | 173.12 | 173.54 | 8,170 | -5.28(-2.96%) |
Sep 12, 2022 | 179.08 | 179.87 | 178.44 | 178.82 | 5,181 | +1.29(+0.73%) |
Sep 09, 2022 | 175.88 | 177.93 | 175.88 | 177.53 | 9,256 | +2.19(+1.25%) |
Sep 08, 2022 | 173.03 | 175.34 | 173.03 | 175.34 | 3,393 | +1.55(+0.89%) |
Sep 07, 2022 | 171.26 | 173.91 | 170.89 | 173.79 | 8,546 | +2.22(+1.29%) |
Sep 06, 2022 | 172.23 | 172.90 | 171.48 | 171.57 | 5,381 | -0.05(-0.03%) |
Sep 02, 2022 | 174.58 | 174.74 | 171.14 | 171.62 | 10,078 | -2.13(-1.23%) |