Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 196.88 | 200.40 | 195.55 | 200.37 | 55,752 | +3.66(+1.86%) |
Nov 29, 2022 | 197.20 | 197.20 | 195.72 | 196.71 | 41,930 | -0.62(-0.31%) |
Nov 28, 2022 | 197.51 | 198.41 | 197.01 | 197.33 | 41,977 | -0.89(-0.45%) |
Nov 25, 2022 | 198.04 | 198.23 | 197.69 | 198.22 | 13,919 | +0.54(+0.27%) |
Nov 23, 2022 | 197.55 | 198.19 | 197.12 | 197.69 | 54,746 | +0.50(+0.25%) |
Nov 22, 2022 | 196.87 | 197.28 | 196.45 | 197.19 | 64,068 | +1.52(+0.78%) |
Nov 21, 2022 | 193.43 | 195.77 | 193.41 | 195.66 | 81,298 | +2.37(+1.22%) |
Nov 18, 2022 | 192.71 | 193.53 | 192.20 | 193.30 | 63,676 | +1.97(+1.03%) |
Nov 17, 2022 | 190.26 | 191.34 | 189.98 | 191.33 | 60,899 | -0.12(-0.07%) |
Nov 16, 2022 | 190.60 | 192.32 | 190.60 | 191.45 | 46,885 | +1.14(+0.60%) |
Nov 15, 2022 | 192.08 | 192.08 | 188.87 | 190.31 | 59,951 | +0.23(+0.12%) |
Nov 14, 2022 | 190.90 | 193.03 | 190.07 | 190.07 | 58,717 | -0.72(-0.38%) |
Nov 11, 2022 | 192.32 | 192.49 | 187.95 | 190.80 | 98,208 | -1.19(-0.62%) |
Nov 10, 2022 | 192.18 | 192.43 | 189.05 | 191.99 | 69,703 | +3.32(+1.76%) |
Nov 09, 2022 | 190.38 | 191.39 | 188.49 | 188.67 | 49,073 | -2.20(-1.15%) |
Nov 08, 2022 | 190.80 | 191.81 | 189.09 | 190.87 | 51,294 | +0.56(+0.29%) |
Nov 07, 2022 | 189.05 | 190.61 | 189.05 | 190.32 | 58,031 | +1.87(+0.99%) |
Nov 04, 2022 | 188.33 | 189.47 | 186.21 | 188.45 | 71,493 | +1.97(+1.06%) |
Nov 03, 2022 | 185.75 | 187.27 | 184.46 | 186.48 | 133,287 | -0.51(-0.27%) |
Nov 02, 2022 | 189.65 | 186.99 | 186.99 | 143,814 | -2.24(-1.18%) | |
Nov 01, 2022 | 190.11 | 190.84 | 188.54 | 189.23 | 117,658 | -0.75(-0.39%) |
Oct 31, 2022 | 190.15 | 190.93 | 189.42 | 189.98 | 86,077 | -0.74(-0.39%) |
Oct 28, 2022 | 187.13 | 190.86 | 187.06 | 190.72 | 108,040 | +3.87(+2.07%) |
Oct 27, 2022 | 186.89 | 187.95 | 186.61 | 186.85 | 112,828 | +0.46(+0.25%) |
Oct 26, 2022 | 185.71 | 187.46 | 185.11 | 186.39 | 44,650 | +1.48(+0.80%) |
Oct 25, 2022 | 183.00 | 185.08 | 182.40 | 184.91 | 47,930 | +2.17(+1.19%) |
Oct 24, 2022 | 181.05 | 182.99 | 180.91 | 182.74 | 66,489 | +2.99(+1.66%) |
Oct 21, 2022 | 176.95 | 180.15 | 176.62 | 179.74 | 71,310 | +2.72(+1.54%) |
Oct 20, 2022 | 179.60 | 179.60 | 176.91 | 177.02 | 50,315 | -2.30(-1.28%) |
Oct 19, 2022 | 180.25 | 181.10 | 178.61 | 179.32 | 49,885 | -0.58(-0.32%) |
Oct 18, 2022 | 180.18 | 181.14 | 178.94 | 179.90 | 72,643 | +2.04(+1.15%) |
Oct 17, 2022 | 177.91 | 178.54 | 177.29 | 177.86 | 76,349 | +2.00(+1.14%) |
Oct 14, 2022 | 180.27 | 180.27 | 175.57 | 175.86 | 105,976 | -3.36(-1.87%) |
Oct 13, 2022 | 173.53 | 179.63 | 173.22 | 179.21 | 193,058 | +3.66(+2.09%) |
Oct 12, 2022 | 175.89 | 177.18 | 175.53 | 175.55 | 79,408 | +1.03(+0.59%) |
Oct 11, 2022 | 173.07 | 176.04 | 173.07 | 174.52 | 201,375 | +1.31(+0.76%) |
Oct 10, 2022 | 172.71 | 173.89 | 171.90 | 173.21 | 93,342 | +0.72(+0.42%) |
Oct 07, 2022 | 174.65 | 174.65 | 171.74 | 172.49 | 534,437 | -2.79(-1.59%) |
Oct 06, 2022 | 177.78 | 178.02 | 174.96 | 175.28 | 115,669 | -3.15(-1.76%) |
Oct 05, 2022 | 178.52 | 179.19 | 176.49 | 178.43 | 102,571 | -0.83(-0.46%) |
Oct 04, 2022 | 177.69 | 179.51 | 177.59 | 179.25 | 108,219 | +3.13(+1.78%) |
Oct 03, 2022 | 174.31 | 176.64 | 173.65 | 176.13 | 139,646 | +3.13(+1.81%) |
Sep 30, 2022 | 176.19 | 176.19 | 172.90 | 173.00 | 139,515 | -2.99(-1.70%) |
Sep 29, 2022 | 178.08 | 178.77 | 174.89 | 175.99 | 98,633 | -2.88(-1.61%) |
Sep 28, 2022 | 177.61 | 179.54 | 176.25 | 178.87 | 139,842 | +2.03(+1.15%) |
Sep 27, 2022 | 180.82 | 181.66 | 176.45 | 176.84 | 93,442 | -3.11(-1.73%) |
Sep 26, 2022 | 180.56 | 181.61 | 179.27 | 179.94 | 107,585 | -0.87(-0.48%) |
Sep 23, 2022 | 182.41 | 182.41 | 178.68 | 180.82 | 112,928 | -2.69(-1.47%) |
Sep 22, 2022 | 183.69 | 184.56 | 183.10 | 183.51 | 103,946 | +0.07(+0.04%) |
Sep 21, 2022 | 185.22 | 186.57 | 183.44 | 183.45 | 56,922 | -0.93(-0.50%) |
Sep 20, 2022 | 184.42 | 184.72 | 182.98 | 184.37 | 56,629 | -0.85(-0.46%) |
Sep 19, 2022 | 183.42 | 185.22 | 183.19 | 185.22 | 108,006 | +1.31(+0.71%) |
Sep 16, 2022 | 182.58 | 184.17 | 182.58 | 183.91 | 46,182 | +0.40(+0.22%) |
Sep 15, 2022 | 184.80 | 184.80 | 183.03 | 183.51 | 70,942 | -1.29(-0.70%) |
Sep 14, 2022 | 185.61 | 185.72 | 183.83 | 184.80 | 67,087 | +0.04(+0.02%) |
Sep 13, 2022 | 189.00 | 189.32 | 184.36 | 184.76 | 50,141 | -5.89(-3.09%) |
Sep 12, 2022 | 190.62 | 191.25 | 190.13 | 190.66 | 113,006 | +0.46(+0.24%) |
Sep 09, 2022 | 189.26 | 191.34 | 188.34 | 190.20 | 33,558 | +1.61(+0.86%) |
Sep 08, 2022 | 188.10 | 189.00 | 186.39 | 188.59 | 105,579 | -0.13(-0.07%) |
Sep 07, 2022 | 185.68 | 188.93 | 185.68 | 188.72 | 123,704 | +3.22(+1.74%) |
Sep 06, 2022 | 187.25 | 188.14 | 185.27 | 185.50 | 102,073 | -1.48(-0.79%) |
Sep 02, 2022 | 190.47 | 191.16 | 186.30 | 186.98 | 69,972 | -2.31(-1.22%) |