Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.81 | 175.75 | 173.50 | 175.75 | 255,756 | +1.19(+0.68%) |
Nov 29, 2022 | 176.13 | 177.43 | 174.54 | 174.56 | 181,860 | -2.23(-1.26%) |
Nov 28, 2022 | 176.65 | 178.50 | 176.46 | 176.79 | 162,700 | -1.63(-0.91%) |
Nov 25, 2022 | 177.97 | 179.37 | 177.47 | 178.42 | 31,604 | +1.27(+0.72%) |
Nov 23, 2022 | 177.10 | 178.28 | 176.72 | 177.15 | 76,234 | +0.23(+0.13%) |
Nov 22, 2022 | 175.02 | 177.80 | 175.02 | 176.92 | 121,010 | +2.60(+1.49%) |
Nov 21, 2022 | 174.29 | 176.05 | 173.53 | 174.32 | 153,998 | -0.01(-0.01%) |
Nov 18, 2022 | 175.12 | 176.31 | 174.06 | 174.33 | 133,332 | +0.40(+0.23%) |
Nov 17, 2022 | 171.92 | 174.18 | 170.56 | 173.93 | 145,838 | +0.59(+0.34%) |
Nov 16, 2022 | 174.22 | 174.60 | 172.74 | 173.35 | 99,208 | -0.72(-0.42%) |
Nov 15, 2022 | 169.70 | 174.73 | 168.73 | 174.07 | 316,235 | +5.48(+3.25%) |
Nov 14, 2022 | 166.65 | 171.17 | 165.80 | 168.60 | 234,093 | +2.47(+1.49%) |
Nov 11, 2022 | 171.02 | 171.25 | 165.85 | 166.12 | 361,447 | -6.20(-3.60%) |
Nov 10, 2022 | 178.69 | 178.69 | 171.97 | 172.32 | 276,372 | -1.75(-1.00%) |
Nov 09, 2022 | 173.81 | 175.40 | 172.73 | 174.07 | 124,058 | -0.40(-0.23%) |
Nov 08, 2022 | 173.84 | 177.09 | 172.31 | 174.47 | 148,466 | +1.62(+0.94%) |
Nov 07, 2022 | 170.80 | 172.89 | 169.24 | 172.85 | 248,579 | +2.11(+1.23%) |
Nov 04, 2022 | 166.78 | 171.99 | 166.37 | 170.74 | 296,404 | +4.47(+2.69%) |
Nov 03, 2022 | 160.36 | 167.95 | 157.53 | 166.27 | 319,330 | +2.33(+1.42%) |
Nov 02, 2022 | 165.66 | 168.91 | 163.18 | 163.94 | 189,098 | -2.81(-1.69%) |
Nov 01, 2022 | 168.20 | 168.29 | 166.57 | 166.75 | 132,288 | -0.05(-0.03%) |
Oct 31, 2022 | 166.85 | 167.73 | 165.69 | 166.80 | 307,333 | -1.30(-0.77%) |
Oct 28, 2022 | 164.40 | 168.33 | 163.68 | 168.10 | 238,945 | +3.39(+2.06%) |
Oct 27, 2022 | 164.98 | 166.62 | 163.66 | 164.71 | 305,873 | +0.78(+0.47%) |
Oct 26, 2022 | 167.49 | 167.49 | 163.80 | 163.94 | 277,100 | -3.42(-2.04%) |
Oct 25, 2022 | 164.98 | 168.94 | 164.61 | 167.35 | 247,450 | +2.57(+1.56%) |
Oct 24, 2022 | 165.07 | 165.07 | 163.07 | 164.78 | 238,207 | +1.16(+0.71%) |
Oct 21, 2022 | 159.66 | 164.54 | 158.80 | 163.62 | 160,885 | +3.93(+2.46%) |
Oct 20, 2022 | 161.47 | 163.53 | 158.96 | 159.69 | 211,909 | -0.95(-0.59%) |
Oct 19, 2022 | 158.33 | 161.93 | 158.26 | 160.65 | 170,814 | +1.15(+0.72%) |
Oct 18, 2022 | 157.26 | 160.21 | 156.24 | 159.49 | 186,442 | +4.28(+2.76%) |
Oct 17, 2022 | 149.56 | 155.70 | 149.56 | 155.21 | 261,157 | +7.86(+5.34%) |
Oct 14, 2022 | 150.97 | 152.11 | 147.25 | 147.35 | 177,742 | -3.62(-2.40%) |
Oct 13, 2022 | 145.42 | 152.85 | 145.27 | 150.97 | 239,226 | +3.26(+2.21%) |
Oct 12, 2022 | 147.85 | 148.90 | 147.28 | 147.71 | 229,279 | -1.11(-0.75%) |
Oct 11, 2022 | 147.54 | 150.23 | 146.81 | 148.82 | 222,992 | +1.30(+0.88%) |
Oct 10, 2022 | 148.06 | 149.76 | 146.75 | 147.52 | 146,670 | +0.78(+0.53%) |
Oct 07, 2022 | 147.31 | 147.31 | 145.65 | 146.74 | 111,532 | -0.93(-0.63%) |
Oct 06, 2022 | 147.87 | 148.69 | 146.75 | 147.68 | 151,089 | -0.42(-0.28%) |
Oct 05, 2022 | 147.83 | 149.62 | 146.50 | 148.09 | 159,363 | -1.45(-0.97%) |
Oct 04, 2022 | 143.71 | 149.66 | 143.71 | 149.54 | 282,282 | +7.73(+5.45%) |
Oct 03, 2022 | 140.71 | 142.96 | 139.60 | 141.81 | 228,152 | +3.51(+2.54%) |
Sep 30, 2022 | 139.55 | 141.63 | 138.20 | 138.30 | 287,266 | -0.94(-0.68%) |
Sep 29, 2022 | 138.44 | 139.84 | 136.37 | 139.25 | 181,436 | -0.75(-0.54%) |
Sep 28, 2022 | 136.87 | 140.79 | 135.41 | 140.00 | 183,014 | +3.99(+2.93%) |
Sep 27, 2022 | 137.98 | 139.30 | 135.21 | 136.01 | 136,957 | -0.75(-0.55%) |
Sep 26, 2022 | 137.04 | 139.60 | 136.45 | 136.77 | 189,528 | -0.89(-0.65%) |
Sep 23, 2022 | 140.69 | 140.85 | 135.19 | 137.66 | 212,477 | -5.04(-3.53%) |
Sep 22, 2022 | 141.60 | 143.46 | 139.50 | 142.70 | 199,043 | +0.79(+0.56%) |
Sep 21, 2022 | 145.79 | 147.42 | 141.91 | 141.91 | 155,826 | -2.11(-1.47%) |
Sep 20, 2022 | 144.03 | 144.93 | 141.87 | 144.02 | 202,576 | -0.95(-0.66%) |
Sep 19, 2022 | 142.56 | 146.21 | 142.56 | 144.98 | 145,086 | +1.06(+0.74%) |
Sep 16, 2022 | 144.24 | 144.59 | 142.53 | 143.91 | 427,083 | -2.02(-1.38%) |
Sep 15, 2022 | 147.79 | 148.18 | 145.28 | 145.93 | 111,445 | -2.11(-1.43%) |
Sep 14, 2022 | 145.37 | 148.06 | 144.27 | 148.04 | 187,824 | +2.58(+1.77%) |
Sep 13, 2022 | 149.87 | 151.04 | 144.80 | 145.46 | 328,833 | -6.80(-4.46%) |
Sep 12, 2022 | 150.92 | 153.06 | 149.57 | 152.26 | 241,061 | +1.76(+1.17%) |
Sep 09, 2022 | 147.92 | 151.21 | 147.72 | 150.50 | 180,583 | +3.31(+2.25%) |
Sep 08, 2022 | 146.66 | 147.61 | 145.34 | 147.20 | 208,301 | -0.31(-0.21%) |
Sep 07, 2022 | 142.36 | 147.95 | 142.36 | 147.51 | 226,434 | +4.39(+3.07%) |
Sep 06, 2022 | 141.72 | 143.38 | 140.91 | 143.12 | 259,240 | +2.49(+1.77%) |
Sep 02, 2022 | 144.65 | 145.41 | 140.20 | 140.63 | 176,706 | -2.98(-2.07%) |