Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 167.04 | 167.07 | 161.48 | 163.47 | 367,404 | -0.11(-0.07%) |
Nov 29, 2022 | 163.12 | 166.32 | 162.52 | 163.58 | 265,039 | +1.74(+1.07%) |
Nov 28, 2022 | 158.98 | 164.30 | 158.17 | 161.84 | 269,193 | +0.22(+0.14%) |
Nov 25, 2022 | 158.71 | 162.29 | 158.71 | 161.62 | 91,513 | +3.80(+2.41%) |
Nov 23, 2022 | 156.30 | 158.28 | 154.16 | 157.82 | 241,181 | -0.41(-0.26%) |
Nov 22, 2022 | 162.01 | 163.20 | 158.24 | 158.24 | 202,265 | -0.29(-0.18%) |
Nov 21, 2022 | 150.60 | 158.95 | 147.93 | 158.52 | 262,629 | +5.83(+3.82%) |
Nov 18, 2022 | 153.09 | 155.36 | 150.51 | 152.69 | 279,969 | -2.69(-1.73%) |
Nov 17, 2022 | 151.79 | 155.55 | 149.42 | 155.38 | 255,689 | +0.33(+0.22%) |
Nov 16, 2022 | 156.31 | 159.87 | 153.51 | 155.05 | 193,272 | -5.35(-3.33%) |
Nov 15, 2022 | 157.52 | 161.68 | 150.56 | 160.39 | 250,361 | +5.07(+3.26%) |
Nov 14, 2022 | 145.86 | 157.52 | 145.60 | 155.32 | 378,049 | +8.33(+5.67%) |
Nov 11, 2022 | 152.68 | 155.31 | 145.42 | 146.99 | 436,020 | -0.99(-0.67%) |
Nov 10, 2022 | 151.48 | 151.48 | 143.79 | 147.98 | 472,803 | +3.60(+2.49%) |
Nov 09, 2022 | 159.62 | 160.17 | 143.67 | 144.38 | 607,965 | -18.10(-11.14%) |
Nov 08, 2022 | 169.94 | 169.94 | 159.72 | 162.48 | 402,242 | -7.62(-4.48%) |
Nov 07, 2022 | 165.37 | 171.84 | 155.18 | 170.10 | 528,922 | +0.92(+0.54%) |
Nov 04, 2022 | 163.94 | 170.77 | 163.94 | 169.19 | 313,830 | +9.39(+5.88%) |
Nov 03, 2022 | 153.56 | 161.78 | 153.30 | 159.79 | 270,459 | +6.23(+4.06%) |
Nov 02, 2022 | 158.47 | 159.69 | 152.77 | 153.56 | 263,566 | -5.48(-3.45%) |
Nov 01, 2022 | 164.88 | 167.01 | 155.48 | 159.04 | 244,313 | -2.16(-1.34%) |
Oct 31, 2022 | 159.02 | 162.77 | 156.79 | 161.19 | 318,292 | +2.18(+1.37%) |
Oct 28, 2022 | 162.64 | 164.20 | 154.03 | 159.02 | 412,399 | -3.47(-2.13%) |
Oct 27, 2022 | 159.42 | 164.47 | 159.24 | 162.48 | 422,330 | +5.17(+3.29%) |
Oct 26, 2022 | 160.97 | 161.72 | 155.07 | 157.31 | 265,269 | -1.26(-0.79%) |
Oct 25, 2022 | 151.98 | 158.87 | 151.91 | 158.57 | 263,181 | +4.67(+3.03%) |
Oct 24, 2022 | 149.19 | 155.45 | 144.16 | 153.90 | 376,376 | +3.71(+2.47%) |
Oct 21, 2022 | 143.50 | 150.30 | 141.55 | 150.19 | 392,428 | +7.79(+5.47%) |
Oct 20, 2022 | 144.94 | 149.49 | 141.09 | 142.40 | 275,698 | -1.85(-1.28%) |
Oct 19, 2022 | 147.94 | 148.20 | 142.34 | 144.25 | 209,121 | -3.38(-2.29%) |
Oct 18, 2022 | 151.77 | 153.19 | 145.40 | 147.63 | 210,002 | -0.33(-0.23%) |
Oct 17, 2022 | 148.93 | 150.85 | 144.01 | 147.96 | 280,809 | +2.09(+1.43%) |
Oct 14, 2022 | 146.95 | 148.28 | 141.77 | 145.87 | 211,130 | -1.57(-1.06%) |
Oct 13, 2022 | 144.70 | 150.83 | 141.41 | 147.44 | 326,251 | +1.13(+0.77%) |
Oct 12, 2022 | 140.36 | 148.43 | 138.04 | 146.31 | 340,194 | +6.28(+4.49%) |
Oct 11, 2022 | 141.59 | 145.75 | 136.01 | 140.03 | 474,739 | -4.56(-3.16%) |
Oct 10, 2022 | 144.97 | 147.78 | 142.56 | 144.59 | 290,107 | +1.02(+0.71%) |
Oct 07, 2022 | 147.50 | 148.64 | 142.38 | 143.57 | 331,949 | -3.37(-2.29%) |
Oct 06, 2022 | 142.22 | 147.50 | 142.22 | 146.94 | 276,712 | +2.43(+1.68%) |
Oct 05, 2022 | 142.25 | 146.43 | 135.48 | 144.51 | 336,146 | -0.21(-0.15%) |
Oct 04, 2022 | 140.86 | 144.82 | 139.82 | 144.72 | 427,354 | +7.67(+5.59%) |
Oct 03, 2022 | 134.16 | 138.62 | 133.38 | 137.05 | 295,712 | +6.41(+4.91%) |
Sep 30, 2022 | 129.12 | 133.87 | 128.31 | 130.64 | 306,409 | -0.52(-0.39%) |
Sep 29, 2022 | 130.78 | 131.94 | 127.92 | 131.15 | 347,705 | -1.16(-0.88%) |
Sep 28, 2022 | 120.45 | 134.15 | 118.93 | 132.32 | 665,763 | +13.48(+11.34%) |
Sep 27, 2022 | 114.79 | 119.62 | 114.79 | 118.84 | 349,973 | +6.28(+5.58%) |
Sep 26, 2022 | 111.83 | 118.47 | 111.56 | 112.56 | 414,141 | -1.43(-1.26%) |
Sep 23, 2022 | 119.35 | 120.29 | 112.70 | 113.99 | 554,878 | -9.95(-8.03%) |
Sep 22, 2022 | 129.49 | 130.39 | 122.32 | 123.93 | 301,466 | -3.48(-2.74%) |
Sep 21, 2022 | 134.56 | 134.97 | 126.86 | 127.42 | 348,571 | -4.08(-3.10%) |
Sep 20, 2022 | 129.07 | 132.57 | 126.47 | 131.50 | 472,994 | +0.42(+0.32%) |
Sep 19, 2022 | 120.86 | 132.19 | 120.77 | 131.07 | 592,260 | +6.38(+5.11%) |
Sep 16, 2022 | 126.64 | 131.63 | 122.50 | 124.70 | 922,821 | -4.33(-3.36%) |
Sep 15, 2022 | 134.31 | 137.47 | 128.04 | 129.03 | 638,728 | -1.65(-1.26%) |
Sep 14, 2022 | 129.49 | 133.56 | 127.80 | 130.68 | 480,218 | +0.66(+0.51%) |
Sep 13, 2022 | 132.75 | 138.97 | 129.95 | 130.02 | 405,359 | -4.29(-3.20%) |
Sep 12, 2022 | 137.82 | 138.29 | 131.42 | 134.32 | 446,039 | -2.28(-1.67%) |
Sep 09, 2022 | 136.31 | 139.38 | 134.91 | 136.59 | 380,546 | +5.09(+3.87%) |
Sep 08, 2022 | 140.88 | 142.37 | 130.59 | 131.50 | 588,920 | -10.64(-7.49%) |
Sep 07, 2022 | 143.28 | 145.18 | 140.68 | 142.14 | 518,328 | -4.37(-2.98%) |
Sep 06, 2022 | 145.95 | 152.50 | 146.23 | 146.51 | 393,838 | +4.04(+2.84%) |
Sep 02, 2022 | 147.74 | 147.74 | 140.20 | 142.47 | 296,025 | +0.08(+0.05%) |