Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 179.43 | 180.52 | 176.96 | 180.34 | 732,654 | +3.96(+2.25%) |
Nov 29, 2022 | 177.19 | 177.67 | 176.22 | 176.38 | 248,178 | -0.31(-0.18%) |
Nov 28, 2022 | 178.10 | 179.24 | 176.14 | 176.69 | 269,078 | -1.30(-0.73%) |
Nov 25, 2022 | 177.97 | 178.35 | 177.20 | 177.98 | 231,585 | +1.06(+0.60%) |
Nov 23, 2022 | 175.88 | 177.43 | 175.63 | 176.92 | 349,661 | +2.74(+1.57%) |
Nov 22, 2022 | 173.35 | 174.29 | 173.26 | 174.18 | 415,646 | +1.81(+1.05%) |
Nov 21, 2022 | 170.91 | 172.71 | 170.59 | 172.38 | 267,768 | +0.66(+0.38%) |
Nov 18, 2022 | 170.94 | 172.00 | 170.35 | 171.72 | 371,912 | +2.02(+1.19%) |
Nov 17, 2022 | 168.42 | 169.82 | 167.82 | 169.70 | 240,063 | +0.02(+0.01%) |
Nov 16, 2022 | 169.50 | 170.38 | 168.78 | 169.68 | 285,354 | +1.80(+1.07%) |
Nov 15, 2022 | 169.95 | 170.23 | 166.31 | 167.88 | 340,020 | +0.53(+0.32%) |
Nov 14, 2022 | 168.80 | 169.82 | 167.35 | 167.35 | 293,819 | -0.77(-0.46%) |
Nov 11, 2022 | 166.05 | 168.53 | 165.63 | 168.12 | 418,093 | -2.62(-1.53%) |
Nov 10, 2022 | 168.48 | 170.97 | 167.43 | 170.74 | 383,306 | +9.38(+5.81%) |
Nov 09, 2022 | 161.43 | 162.79 | 160.88 | 161.37 | 342,729 | -2.54(-1.55%) |
Nov 08, 2022 | 163.69 | 165.24 | 162.75 | 163.91 | 314,865 | +0.11(+0.07%) |
Nov 07, 2022 | 164.49 | 164.96 | 162.81 | 163.80 | 335,447 | -0.99(-0.60%) |
Nov 04, 2022 | 163.07 | 165.25 | 162.02 | 164.79 | 366,816 | +7.23(+4.59%) |
Nov 03, 2022 | 156.71 | 158.70 | 156.63 | 157.56 | 433,122 | -2.25(-1.41%) |
Nov 02, 2022 | 162.37 | 164.28 | 159.79 | 159.81 | 422,580 | -2.21(-1.37%) |
Nov 01, 2022 | 165.41 | 165.70 | 161.73 | 162.02 | 389,664 | +0.61(+0.38%) |
Oct 31, 2022 | 162.16 | 162.73 | 161.41 | 161.41 | 319,622 | -1.01(-0.62%) |
Oct 28, 2022 | 159.67 | 162.50 | 159.51 | 162.42 | 319,593 | +2.78(+1.74%) |
Oct 27, 2022 | 161.02 | 161.56 | 159.22 | 159.63 | 450,148 | -2.57(-1.59%) |
Oct 26, 2022 | 159.06 | 163.28 | 159.06 | 162.21 | 447,436 | -1.14(-0.70%) |
Oct 25, 2022 | 160.78 | 163.88 | 160.78 | 163.35 | 463,532 | +3.04(+1.89%) |
Oct 24, 2022 | 160.00 | 161.19 | 158.99 | 160.31 | 308,366 | +1.57(+0.99%) |
Oct 21, 2022 | 155.28 | 159.10 | 154.76 | 158.75 | 393,675 | +0.58(+0.37%) |
Oct 20, 2022 | 158.73 | 160.19 | 157.74 | 158.16 | 268,379 | -2.93(-1.82%) |
Oct 19, 2022 | 162.31 | 162.82 | 160.31 | 161.09 | 237,346 | -2.22(-1.36%) |
Oct 18, 2022 | 164.04 | 164.33 | 162.28 | 163.32 | 284,781 | +0.46(+0.28%) |
Oct 17, 2022 | 162.45 | 164.33 | 162.45 | 162.85 | 303,952 | +2.91(+1.82%) |
Oct 14, 2022 | 163.46 | 163.73 | 159.82 | 159.94 | 318,964 | -1.63(-1.01%) |
Oct 13, 2022 | 156.19 | 162.43 | 155.62 | 161.58 | 450,964 | +0.81(+0.51%) |
Oct 12, 2022 | 159.16 | 161.46 | 158.81 | 160.77 | 430,188 | +2.24(+1.41%) |
Oct 11, 2022 | 158.06 | 161.55 | 157.22 | 158.52 | 590,982 | -0.09(-0.05%) |
Oct 10, 2022 | 157.58 | 159.32 | 157.58 | 158.61 | 330,697 | -3.12(-1.93%) |
Oct 07, 2022 | 163.40 | 163.88 | 160.90 | 161.73 | 364,031 | -1.26(-0.77%) |
Oct 06, 2022 | 164.82 | 165.39 | 162.65 | 162.99 | 331,712 | -4.81(-2.87%) |
Oct 05, 2022 | 167.64 | 169.16 | 165.65 | 167.80 | 330,586 | -2.46(-1.44%) |
Oct 04, 2022 | 169.17 | 170.37 | 168.94 | 170.26 | 370,136 | +5.43(+3.30%) |
Oct 03, 2022 | 162.90 | 165.56 | 162.39 | 164.83 | 550,514 | +0.67(+0.41%) |
Sep 30, 2022 | 163.76 | 165.96 | 163.40 | 164.16 | 401,980 | -0.13(-0.08%) |
Sep 29, 2022 | 163.33 | 164.56 | 161.89 | 164.28 | 392,584 | +1.04(+0.64%) |
Sep 28, 2022 | 158.95 | 163.86 | 158.06 | 163.24 | 468,205 | +1.73(+1.07%) |
Sep 27, 2022 | 163.26 | 164.19 | 160.66 | 161.51 | 447,760 | +0.11(+0.07%) |
Sep 26, 2022 | 160.91 | 163.27 | 160.27 | 161.40 | 453,766 | +0.07(+0.04%) |
Sep 23, 2022 | 163.00 | 163.22 | 159.99 | 161.34 | 338,103 | -4.87(-2.93%) |
Sep 22, 2022 | 168.72 | 168.79 | 165.66 | 166.21 | 312,585 | -1.48(-0.88%) |
Sep 21, 2022 | 168.28 | 170.59 | 167.69 | 167.69 | 374,506 | +0.15(+0.09%) |
Sep 20, 2022 | 168.63 | 168.64 | 166.36 | 167.54 | 296,633 | -1.62(-0.96%) |
Sep 19, 2022 | 167.24 | 169.19 | 166.90 | 169.17 | 190,586 | +1.04(+0.62%) |
Sep 16, 2022 | 167.73 | 168.67 | 167.34 | 168.12 | 406,547 | -0.30(-0.18%) |
Sep 15, 2022 | 168.54 | 170.07 | 168.02 | 168.42 | 449,988 | -1.79(-1.05%) |
Sep 14, 2022 | 170.24 | 171.51 | 169.19 | 170.21 | 497,677 | +0.45(+0.26%) |
Sep 13, 2022 | 172.84 | 173.78 | 169.50 | 169.77 | 275,017 | -5.28(-3.02%) |
Sep 12, 2022 | 174.59 | 175.45 | 174.45 | 175.04 | 264,960 | +2.77(+1.60%) |
Sep 09, 2022 | 171.77 | 172.66 | 171.04 | 172.28 | 236,768 | +2.32(+1.37%) |
Sep 08, 2022 | 167.82 | 170.30 | 167.47 | 169.96 | 272,082 | +0.23(+0.14%) |
Sep 07, 2022 | 167.05 | 169.81 | 167.05 | 169.73 | 192,760 | +1.17(+0.69%) |
Sep 06, 2022 | 169.79 | 170.84 | 168.15 | 168.56 | 331,194 | +0.50(+0.30%) |
Sep 02, 2022 | 170.48 | 171.47 | 167.35 | 168.06 | 348,275 | -1.76(-1.04%) |