Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.65 | 154.51 | 145.32 | 154.08 | 425,842 | +5.07(+3.40%) |
Nov 29, 2022 | 146.94 | 149.51 | 145.81 | 149.01 | 301,930 | +2.28(+1.55%) |
Nov 28, 2022 | 148.50 | 149.89 | 145.23 | 146.73 | 298,595 | -3.72(-2.47%) |
Nov 25, 2022 | 149.75 | 151.94 | 149.75 | 150.45 | 55,623 | +0.36(+0.24%) |
Nov 23, 2022 | 148.38 | 153.34 | 146.91 | 150.09 | 176,951 | +2.02(+1.36%) |
Nov 22, 2022 | 147.51 | 148.66 | 145.99 | 148.07 | 244,792 | +1.98(+1.36%) |
Nov 21, 2022 | 147.61 | 148.52 | 145.08 | 146.09 | 155,653 | -2.00(-1.35%) |
Nov 18, 2022 | 151.14 | 152.45 | 146.78 | 148.09 | 427,704 | +0.11(+0.07%) |
Nov 17, 2022 | 143.80 | 148.00 | 140.66 | 147.98 | 425,937 | +0.36(+0.24%) |
Nov 16, 2022 | 153.23 | 153.98 | 147.20 | 147.62 | 369,783 | -7.38(-4.76%) |
Nov 15, 2022 | 154.00 | 157.34 | 152.18 | 155.00 | 816,065 | +5.00(+3.33%) |
Nov 14, 2022 | 160.00 | 160.29 | 149.87 | 150.00 | 505,138 | -10.71(-6.66%) |
Nov 11, 2022 | 158.02 | 162.20 | 158.02 | 160.71 | 735,819 | +2.55(+1.61%) |
Nov 10, 2022 | 156.08 | 165.19 | 155.85 | 158.16 | 1,077,128 | +11.11(+7.56%) |
Nov 09, 2022 | 146.07 | 148.84 | 144.64 | 147.05 | 655,514 | -0.70(-0.47%) |
Nov 08, 2022 | 148.89 | 150.78 | 146.49 | 147.75 | 707,612 | -0.50(-0.34%) |
Nov 07, 2022 | 147.63 | 149.05 | 144.74 | 148.25 | 483,480 | +1.78(+1.22%) |
Nov 04, 2022 | 144.12 | 148.38 | 143.21 | 146.47 | 486,776 | +4.65(+3.28%) |
Nov 03, 2022 | 144.74 | 145.35 | 141.28 | 141.82 | 610,251 | -6.02(-4.07%) |
Nov 02, 2022 | 156.40 | 147.61 | 147.84 | 533,190 | -9.34(-5.94%) | |
Nov 01, 2022 | 181.67 | 182.67 | 152.26 | 157.18 | 654,866 | -12.96(-7.62%) |
Oct 31, 2022 | 166.60 | 171.77 | 164.20 | 170.14 | 413,844 | +1.57(+0.93%) |
Oct 28, 2022 | 164.44 | 169.38 | 162.27 | 168.57 | 422,253 | +3.66(+2.22%) |
Oct 27, 2022 | 167.58 | 170.25 | 164.76 | 164.91 | 294,022 | -1.65(-0.99%) |
Oct 26, 2022 | 167.16 | 171.01 | 165.19 | 166.56 | 222,145 | -1.33(-0.79%) |
Oct 25, 2022 | 161.47 | 168.86 | 161.47 | 167.89 | 318,486 | +7.62(+4.75%) |
Oct 24, 2022 | 159.68 | 161.43 | 155.95 | 160.27 | 218,129 | +0.63(+0.39%) |
Oct 21, 2022 | 153.39 | 159.94 | 151.84 | 159.64 | 337,272 | +6.20(+4.04%) |
Oct 20, 2022 | 160.37 | 163.50 | 153.41 | 153.44 | 340,192 | -6.72(-4.20%) |
Oct 19, 2022 | 169.27 | 170.36 | 158.84 | 160.16 | 249,523 | -10.87(-6.36%) |
Oct 18, 2022 | 170.75 | 174.14 | 167.71 | 171.03 | 149,988 | +4.14(+2.48%) |
Oct 17, 2022 | 163.83 | 167.77 | 163.46 | 166.89 | 228,856 | +6.87(+4.29%) |
Oct 14, 2022 | 171.07 | 171.41 | 159.59 | 160.02 | 267,574 | -10.24(-6.01%) |
Oct 13, 2022 | 163.54 | 171.85 | 160.66 | 170.26 | 250,124 | -0.58(-0.34%) |
Oct 12, 2022 | 177.53 | 177.53 | 170.25 | 170.84 | 155,213 | -6.46(-3.64%) |
Oct 11, 2022 | 173.31 | 178.81 | 171.59 | 177.30 | 251,102 | +2.80(+1.60%) |
Oct 10, 2022 | 176.29 | 178.47 | 172.72 | 174.50 | 194,025 | -1.74(-0.99%) |
Oct 07, 2022 | 179.14 | 180.67 | 175.64 | 176.24 | 204,238 | -6.56(-3.59%) |
Oct 06, 2022 | 179.78 | 183.45 | 179.55 | 182.80 | 169,535 | +2.45(+1.36%) |
Oct 05, 2022 | 179.15 | 181.53 | 176.94 | 180.35 | 225,792 | -2.25(-1.23%) |
Oct 04, 2022 | 176.14 | 182.92 | 176.14 | 182.60 | 215,238 | +10.35(+6.01%) |
Oct 03, 2022 | 168.55 | 173.25 | 167.60 | 172.25 | 194,380 | +7.47(+4.53%) |
Sep 30, 2022 | 166.20 | 169.34 | 164.03 | 164.78 | 275,860 | -0.36(-0.22%) |
Sep 29, 2022 | 164.51 | 167.06 | 163.91 | 165.14 | 327,819 | -2.83(-1.68%) |
Sep 28, 2022 | 160.00 | 168.41 | 160.00 | 167.97 | 304,349 | +9.82(+6.21%) |
Sep 27, 2022 | 157.29 | 159.61 | 154.74 | 158.15 | 286,172 | +3.03(+1.95%) |
Sep 26, 2022 | 159.85 | 161.36 | 153.82 | 155.12 | 392,631 | -4.95(-3.09%) |
Sep 23, 2022 | 160.37 | 161.35 | 157.67 | 160.07 | 287,166 | -2.48(-1.53%) |
Sep 22, 2022 | 166.50 | 167.57 | 159.81 | 162.55 | 301,782 | -5.21(-3.11%) |
Sep 21, 2022 | 170.00 | 172.41 | 167.45 | 167.76 | 412,068 | -1.09(-0.65%) |
Sep 20, 2022 | 169.84 | 171.07 | 167.29 | 168.85 | 460,937 | -4.76(-2.74%) |
Sep 19, 2022 | 170.39 | 174.40 | 170.39 | 173.61 | 279,683 | +5.07(+3.01%) |
Sep 16, 2022 | 168.01 | 170.59 | 166.97 | 168.54 | 484,246 | -2.01(-1.18%) |
Sep 15, 2022 | 169.09 | 173.18 | 168.13 | 170.55 | 365,278 | +1.22(+0.72%) |
Sep 14, 2022 | 174.83 | 176.58 | 167.54 | 169.33 | 421,894 | -5.66(-3.23%) |
Sep 13, 2022 | 177.74 | 178.29 | 174.19 | 174.99 | 440,152 | -9.55(-5.18%) |
Sep 12, 2022 | 187.22 | 188.16 | 183.29 | 184.54 | 174,680 | -1.59(-0.85%) |
Sep 09, 2022 | 183.68 | 186.82 | 183.59 | 186.13 | 150,964 | +3.13(+1.71%) |
Sep 08, 2022 | 179.81 | 183.52 | 178.60 | 183.00 | 150,927 | +1.40(+0.77%) |
Sep 07, 2022 | 177.24 | 182.26 | 176.85 | 181.60 | 233,304 | +5.52(+3.13%) |
Sep 06, 2022 | 179.98 | 182.80 | 173.68 | 176.08 | 317,810 | -3.67(-2.04%) |
Sep 02, 2022 | 182.95 | 183.78 | 179.31 | 179.75 | 179,665 | -1.56(-0.86%) |