Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.05 | 161.92 | 157.94 | 161.35 | 405,321 | +1.20(+0.75%) |
Nov 29, 2022 | 163.99 | 164.45 | 158.97 | 160.15 | 120,318 | -4.56(-2.77%) |
Nov 28, 2022 | 165.01 | 166.48 | 163.46 | 164.71 | 105,692 | -0.34(-0.21%) |
Nov 25, 2022 | 164.33 | 165.90 | 163.64 | 165.05 | 59,131 | +0.14(+0.08%) |
Nov 24, 2022 | 165.34 | 166.19 | 164.54 | 164.91 | 40,027 | -0.41(-0.25%) |
Nov 23, 2022 | 163.80 | 165.56 | 162.91 | 165.32 | 74,178 | +1.42(+0.87%) |
Nov 22, 2022 | 162.03 | 164.60 | 162.03 | 163.90 | 88,526 | +2.09(+1.29%) |
Nov 21, 2022 | 160.38 | 162.59 | 159.96 | 161.81 | 172,840 | +1.96(+1.23%) |
Nov 18, 2022 | 158.98 | 160.34 | 158.75 | 159.85 | 100,533 | +0.63(+0.40%) |
Nov 17, 2022 | 158.01 | 160.71 | 158.01 | 159.22 | 97,360 | +0.10(+0.06%) |
Nov 16, 2022 | 159.24 | 160.11 | 158.19 | 159.12 | 134,009 | -0.90(-0.56%) |
Nov 15, 2022 | 162.99 | 162.99 | 157.51 | 160.02 | 133,454 | -0.47(-0.29%) |
Nov 14, 2022 | 160.40 | 162.99 | 159.55 | 160.49 | 120,759 | +0.00(+0.00%) |
Nov 11, 2022 | 165.07 | 165.28 | 159.75 | 160.49 | 177,199 | -3.23(-1.97%) |
Nov 10, 2022 | 169.76 | 169.76 | 163.17 | 163.72 | 232,516 | -0.56(-0.34%) |
Nov 09, 2022 | 169.09 | 169.09 | 164.15 | 164.28 | 145,361 | -2.54(-1.52%) |
Nov 08, 2022 | 168.20 | 168.51 | 164.25 | 166.82 | 136,208 | -1.38(-0.82%) |
Nov 07, 2022 | 164.90 | 168.57 | 164.19 | 168.20 | 154,291 | +4.47(+2.73%) |
Nov 04, 2022 | 164.14 | 164.33 | 162.04 | 163.73 | 77,852 | +0.96(+0.59%) |
Nov 03, 2022 | 161.47 | 164.08 | 161.33 | 162.77 | 90,342 | +0.32(+0.20%) |
Nov 02, 2022 | 164.42 | 165.94 | 162.07 | 162.45 | 189,316 | -1.99(-1.21%) |
Nov 01, 2022 | 169.11 | 169.11 | 163.70 | 164.44 | 129,808 | -3.00(-1.79%) |
Oct 31, 2022 | 167.06 | 169.73 | 166.71 | 167.44 | 184,984 | -0.18(-0.11%) |
Oct 28, 2022 | 164.79 | 168.00 | 164.79 | 167.62 | 104,081 | +2.37(+1.43%) |
Oct 27, 2022 | 163.50 | 166.28 | 162.00 | 165.25 | 191,425 | +2.20(+1.35%) |
Oct 26, 2022 | 160.96 | 164.37 | 160.96 | 163.05 | 168,898 | +1.76(+1.09%) |
Oct 25, 2022 | 158.58 | 161.41 | 157.83 | 161.29 | 141,612 | +3.00(+1.90%) |
Oct 24, 2022 | 154.94 | 159.58 | 154.52 | 158.29 | 161,711 | +4.03(+2.61%) |
Oct 21, 2022 | 150.64 | 154.77 | 150.41 | 154.26 | 84,502 | +3.19(+2.11%) |
Oct 20, 2022 | 153.49 | 153.59 | 150.67 | 151.07 | 121,108 | -2.43(-1.58%) |
Oct 19, 2022 | 152.89 | 154.37 | 152.00 | 153.50 | 77,218 | -0.45(-0.29%) |
Oct 18, 2022 | 151.75 | 154.65 | 151.75 | 153.95 | 82,460 | +3.21(+2.13%) |
Oct 17, 2022 | 150.49 | 152.03 | 149.85 | 150.74 | 135,197 | +1.48(+0.99%) |
Oct 14, 2022 | 151.17 | 155.58 | 149.07 | 149.26 | 105,241 | -1.66(-1.10%) |
Oct 13, 2022 | 147.45 | 151.93 | 146.00 | 150.92 | 155,677 | +2.89(+1.95%) |
Oct 12, 2022 | 148.45 | 149.48 | 147.16 | 148.03 | 154,865 | -0.75(-0.50%) |
Oct 11, 2022 | 148.28 | 151.22 | 147.04 | 148.78 | 193,541 | -1.17(-0.78%) |
Oct 07, 2022 | 149.95 | 0 | -3.32(-2.17%) | |||
Oct 06, 2022 | 159.81 | 160.00 | 152.26 | 153.27 | 215,521 | -6.54(-4.09%) |
Oct 05, 2022 | 161.45 | 162.36 | 158.48 | 159.81 | 236,540 | -2.60(-1.60%) |
Oct 04, 2022 | 160.72 | 163.64 | 160.63 | 162.41 | 197,939 | +3.48(+2.19%) |
Oct 03, 2022 | 152.88 | 159.15 | 152.54 | 158.93 | 177,499 | +6.81(+4.48%) |
Sep 30, 2022 | 151.40 | 153.02 | 150.85 | 152.12 | 262,869 | +0.73(+0.48%) |
Sep 29, 2022 | 148.04 | 151.49 | 146.40 | 151.39 | 183,966 | +2.21(+1.48%) |
Sep 28, 2022 | 144.18 | 149.40 | 143.76 | 149.18 | 145,387 | +5.10(+3.54%) |
Sep 27, 2022 | 149.71 | 149.71 | 143.66 | 144.08 | 291,012 | -5.17(-3.46%) |
Sep 26, 2022 | 151.33 | 152.01 | 148.61 | 149.25 | 186,904 | -3.13(-2.05%) |
Sep 23, 2022 | 151.93 | 152.43 | 150.31 | 152.38 | 204,153 | -0.67(-0.44%) |
Sep 22, 2022 | 156.01 | 156.07 | 152.01 | 153.05 | 104,830 | -3.42(-2.19%) |
Sep 21, 2022 | 158.54 | 159.29 | 156.27 | 156.47 | 166,920 | -1.80(-1.14%) |
Sep 20, 2022 | 160.49 | 160.49 | 157.66 | 158.27 | 165,954 | -2.87(-1.78%) |
Sep 19, 2022 | 159.56 | 161.25 | 159.56 | 161.14 | 95,102 | -0.19(-0.12%) |
Sep 16, 2022 | 162.47 | 162.47 | 159.65 | 161.33 | 1,640,798 | -2.38(-1.45%) |
Sep 15, 2022 | 164.50 | 164.72 | 162.23 | 163.71 | 329,236 | -0.85(-0.52%) |
Sep 14, 2022 | 166.00 | 166.00 | 163.35 | 164.56 | 208,909 | -1.44(-0.87%) |
Sep 13, 2022 | 165.61 | 167.31 | 164.76 | 166.00 | 198,593 | -0.77(-0.46%) |
Sep 12, 2022 | 166.34 | 167.88 | 165.53 | 166.77 | 220,751 | +1.63(+0.99%) |
Sep 09, 2022 | 162.98 | 165.89 | 162.66 | 165.14 | 153,591 | +2.54(+1.56%) |
Sep 08, 2022 | 159.16 | 163.56 | 158.76 | 162.60 | 190,930 | +2.75(+1.72%) |
Sep 07, 2022 | 156.10 | 160.29 | 155.33 | 159.85 | 218,866 | +3.75(+2.40%) |
Sep 06, 2022 | 158.24 | 158.55 | 153.77 | 156.10 | 226,031 | +1.96(+1.27%) |
Sep 02, 2022 | 154.14 | 0 | +0.84(+0.55%) |