Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 200.99 | 209.54 | 200.26 | 209.51 | 401,705 | +9.75(+4.88%) |
Nov 29, 2022 | 199.00 | 203.87 | 197.28 | 199.76 | 688,985 | +1.71(+0.86%) |
Nov 28, 2022 | 193.84 | 198.11 | 192.78 | 198.05 | 551,553 | +2.11(+1.08%) |
Nov 25, 2022 | 195.61 | 197.70 | 195.28 | 195.94 | 153,460 | -0.28(-0.14%) |
Nov 23, 2022 | 192.72 | 196.36 | 190.34 | 196.22 | 275,239 | +3.50(+1.82%) |
Nov 22, 2022 | 192.00 | 193.50 | 188.32 | 192.72 | 232,086 | +0.30(+0.16%) |
Nov 21, 2022 | 189.05 | 193.44 | 188.94 | 192.42 | 230,814 | +1.14(+0.60%) |
Nov 18, 2022 | 195.49 | 195.49 | 190.12 | 191.28 | 355,615 | -1.90(-0.98%) |
Nov 17, 2022 | 194.00 | 196.71 | 190.59 | 193.18 | 214,878 | -4.57(-2.31%) |
Nov 16, 2022 | 193.80 | 198.57 | 192.81 | 197.75 | 191,544 | +1.76(+0.90%) |
Nov 15, 2022 | 197.94 | 199.78 | 192.63 | 195.99 | 329,967 | +2.51(+1.30%) |
Nov 14, 2022 | 195.13 | 196.36 | 192.12 | 193.48 | 301,863 | -0.54(-0.28%) |
Nov 11, 2022 | 190.91 | 201.53 | 190.91 | 194.02 | 457,211 | +3.12(+1.63%) |
Nov 10, 2022 | 181.60 | 194.97 | 181.60 | 190.90 | 469,872 | +14.90(+8.47%) |
Nov 09, 2022 | 176.31 | 179.79 | 172.87 | 176.00 | 408,357 | -0.27(-0.15%) |
Nov 08, 2022 | 176.41 | 176.94 | 167.52 | 176.27 | 654,490 | -1.89(-1.06%) |
Nov 07, 2022 | 163.80 | 179.68 | 163.68 | 178.16 | 643,398 | +16.13(+9.95%) |
Nov 04, 2022 | 158.61 | 164.95 | 144.76 | 162.03 | 1,348,070 | +10.15(+6.68%) |
Nov 03, 2022 | 154.95 | 156.06 | 148.54 | 151.88 | 492,561 | -5.50(-3.49%) |
Nov 02, 2022 | 161.10 | 156.93 | 157.38 | 489,828 | -4.47(-2.76%) | |
Nov 01, 2022 | 174.83 | 175.71 | 161.34 | 161.85 | 588,414 | -9.62(-5.61%) |
Oct 31, 2022 | 169.08 | 172.47 | 167.65 | 171.47 | 294,238 | +1.99(+1.17%) |
Oct 28, 2022 | 170.85 | 173.08 | 167.13 | 169.48 | 440,840 | -2.11(-1.23%) |
Oct 27, 2022 | 177.50 | 179.24 | 170.13 | 171.59 | 252,558 | -5.23(-2.96%) |
Oct 26, 2022 | 177.19 | 182.04 | 175.57 | 176.82 | 313,468 | +1.30(+0.74%) |
Oct 25, 2022 | 172.22 | 177.19 | 171.62 | 175.52 | 229,648 | +4.02(+2.34%) |
Oct 24, 2022 | 172.41 | 172.88 | 168.09 | 171.50 | 289,245 | +0.27(+0.16%) |
Oct 21, 2022 | 170.58 | 172.98 | 166.00 | 171.23 | 405,255 | +1.11(+0.65%) |
Oct 20, 2022 | 174.29 | 177.75 | 169.35 | 170.12 | 389,122 | -5.04(-2.88%) |
Oct 19, 2022 | 181.97 | 182.58 | 171.14 | 175.16 | 420,133 | -9.88(-5.34%) |
Oct 18, 2022 | 189.85 | 192.89 | 183.68 | 185.04 | 280,835 | +1.37(+0.75%) |
Oct 17, 2022 | 184.19 | 187.88 | 182.23 | 183.67 | 165,310 | +3.73(+2.07%) |
Oct 14, 2022 | 187.61 | 187.82 | 177.94 | 179.94 | 160,354 | -5.64(-3.04%) |
Oct 13, 2022 | 177.04 | 186.54 | 175.91 | 185.58 | 167,316 | +3.36(+1.84%) |
Oct 12, 2022 | 182.28 | 182.72 | 178.42 | 182.22 | 129,727 | +2.34(+1.30%) |
Oct 11, 2022 | 180.09 | 183.95 | 172.54 | 179.88 | 268,481 | -0.64(-0.35%) |
Oct 10, 2022 | 182.40 | 182.40 | 176.00 | 180.52 | 266,708 | -0.74(-0.41%) |
Oct 07, 2022 | 190.41 | 191.41 | 180.17 | 181.26 | 256,358 | -13.40(-6.88%) |
Oct 06, 2022 | 195.64 | 198.26 | 194.23 | 194.66 | 250,902 | -1.57(-0.80%) |
Oct 05, 2022 | 194.12 | 197.95 | 191.20 | 196.23 | 267,144 | -4.69(-2.33%) |
Oct 04, 2022 | 198.95 | 203.81 | 198.95 | 200.92 | 231,605 | +5.35(+2.74%) |
Oct 03, 2022 | 191.20 | 196.33 | 187.87 | 195.57 | 207,765 | +5.97(+3.15%) |
Sep 30, 2022 | 192.82 | 198.65 | 189.39 | 189.60 | 266,049 | -2.22(-1.16%) |
Sep 29, 2022 | 191.00 | 193.35 | 187.95 | 191.82 | 245,309 | -1.41(-0.73%) |
Sep 28, 2022 | 184.90 | 194.21 | 184.90 | 193.23 | 269,881 | +8.99(+4.88%) |
Sep 27, 2022 | 185.73 | 188.80 | 179.34 | 184.24 | 234,515 | +1.72(+0.94%) |
Sep 26, 2022 | 183.44 | 186.33 | 181.09 | 182.52 | 259,989 | -2.42(-1.31%) |
Sep 23, 2022 | 179.20 | 186.20 | 177.12 | 184.94 | 448,413 | +4.55(+2.52%) |
Sep 22, 2022 | 185.23 | 185.23 | 179.93 | 180.39 | 218,219 | -5.63(-3.03%) |
Sep 21, 2022 | 193.38 | 193.38 | 186.01 | 186.02 | 205,900 | -5.93(-3.09%) |
Sep 20, 2022 | 192.91 | 195.22 | 189.13 | 191.95 | 220,681 | -2.50(-1.29%) |
Sep 19, 2022 | 193.82 | 195.34 | 188.13 | 194.45 | 259,234 | -1.10(-0.56%) |
Sep 16, 2022 | 198.85 | 198.85 | 194.02 | 195.55 | 659,778 | -7.09(-3.50%) |
Sep 15, 2022 | 198.15 | 205.24 | 198.15 | 202.64 | 219,603 | +2.40(+1.20%) |
Sep 14, 2022 | 198.61 | 202.43 | 196.65 | 200.24 | 230,325 | +0.59(+0.30%) |
Sep 13, 2022 | 198.02 | 203.13 | 194.45 | 199.65 | 362,791 | -1.21(-0.60%) |
Sep 12, 2022 | 204.48 | 205.88 | 199.05 | 200.86 | 401,154 | -5.02(-2.44%) |
Sep 09, 2022 | 200.41 | 211.48 | 200.01 | 205.88 | 824,166 | +8.39(+4.25%) |
Sep 08, 2022 | 183.99 | 203.26 | 183.00 | 197.49 | 1,069,015 | +11.59(+6.23%) |
Sep 07, 2022 | 164.28 | 188.43 | 162.87 | 185.90 | 834,264 | +21.65(+13.18%) |
Sep 06, 2022 | 166.08 | 167.41 | 162.38 | 164.25 | 295,703 | -0.78(-0.47%) |
Sep 02, 2022 | 167.67 | 170.26 | 163.52 | 165.03 | 388,899 | -1.23(-0.74%) |