Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 176.65 | 181.57 | 174.06 | 179.80 | 7,725,791 | +1.85(+1.04%) |
Nov 29, 2022 | 175.78 | 179.21 | 175.53 | 177.95 | 2,375,865 | +12.31(+7.43%) |
Nov 28, 2022 | 164.31 | 166.17 | 164.26 | 165.64 | 382,790 | -0.49(-0.30%) |
Nov 25, 2022 | 164.17 | 167.65 | 164.17 | 166.13 | 118,648 | +0.96(+0.58%) |
Nov 23, 2022 | 163.89 | 166.18 | 163.89 | 165.18 | 191,377 | +1.04(+0.64%) |
Nov 22, 2022 | 160.97 | 164.47 | 160.80 | 164.13 | 315,333 | +3.34(+2.08%) |
Nov 21, 2022 | 162.81 | 163.74 | 160.71 | 160.79 | 372,762 | -1.36(-0.84%) |
Nov 18, 2022 | 164.07 | 164.42 | 160.97 | 162.15 | 281,728 | +0.45(+0.28%) |
Nov 17, 2022 | 158.27 | 163.87 | 158.27 | 161.71 | 420,511 | +1.34(+0.83%) |
Nov 16, 2022 | 161.18 | 162.58 | 158.62 | 160.37 | 579,715 | -1.43(-0.89%) |
Nov 15, 2022 | 162.73 | 165.13 | 161.09 | 161.80 | 471,453 | +2.22(+1.39%) |
Nov 14, 2022 | 159.80 | 162.70 | 158.69 | 159.58 | 486,617 | +0.01(+0.01%) |
Nov 11, 2022 | 154.46 | 160.61 | 154.19 | 159.57 | 647,623 | +6.11(+3.98%) |
Nov 10, 2022 | 154.37 | 155.04 | 152.17 | 153.46 | 332,757 | +4.39(+2.94%) |
Nov 09, 2022 | 153.35 | 153.68 | 147.39 | 149.08 | 617,751 | -7.98(-5.08%) |
Nov 08, 2022 | 150.07 | 158.11 | 148.48 | 157.06 | 919,934 | +11.68(+8.03%) |
Nov 07, 2022 | 147.60 | 148.76 | 143.10 | 145.38 | 944,105 | -0.47(-0.32%) |
Nov 04, 2022 | 156.50 | 156.50 | 142.84 | 145.85 | 1,166,639 | -8.36(-5.42%) |
Nov 03, 2022 | 158.08 | 158.31 | 152.98 | 154.21 | 614,369 | -6.00(-3.75%) |
Nov 02, 2022 | 163.40 | 164.14 | 158.88 | 160.21 | 600,728 | -5.21(-3.15%) |
Nov 01, 2022 | 163.69 | 168.26 | 162.70 | 165.41 | 456,020 | +4.75(+2.95%) |
Oct 31, 2022 | 169.23 | 169.69 | 158.43 | 160.67 | 1,019,868 | -9.08(-5.35%) |
Oct 28, 2022 | 167.95 | 170.98 | 166.50 | 169.75 | 637,953 | +2.33(+1.39%) |
Oct 27, 2022 | 174.63 | 175.44 | 167.37 | 167.42 | 593,169 | -6.58(-3.78%) |
Oct 26, 2022 | 179.31 | 180.89 | 173.28 | 174.01 | 513,770 | -5.31(-2.96%) |
Oct 25, 2022 | 174.74 | 179.66 | 174.74 | 179.31 | 435,877 | +4.91(+2.81%) |
Oct 24, 2022 | 173.57 | 174.87 | 171.91 | 174.41 | 299,582 | +1.66(+0.96%) |
Oct 21, 2022 | 171.75 | 173.28 | 170.35 | 172.75 | 226,422 | +2.19(+1.29%) |
Oct 20, 2022 | 171.09 | 173.55 | 169.36 | 170.56 | 336,537 | -1.05(-0.61%) |
Oct 19, 2022 | 173.49 | 176.11 | 169.50 | 171.60 | 346,852 | -1.86(-1.07%) |
Oct 18, 2022 | 169.48 | 173.79 | 168.01 | 173.46 | 528,609 | +7.05(+4.24%) |
Oct 17, 2022 | 163.63 | 166.85 | 163.18 | 166.41 | 400,686 | +4.90(+3.03%) |
Oct 14, 2022 | 165.82 | 167.14 | 161.18 | 161.51 | 328,493 | -3.00(-1.82%) |
Oct 13, 2022 | 157.75 | 165.08 | 155.72 | 164.51 | 447,240 | +6.15(+3.89%) |
Oct 12, 2022 | 160.13 | 161.15 | 158.31 | 158.36 | 360,712 | -2.11(-1.32%) |
Oct 11, 2022 | 160.40 | 163.84 | 158.99 | 160.47 | 362,057 | -1.16(-0.72%) |
Oct 10, 2022 | 163.26 | 164.61 | 161.49 | 161.63 | 397,863 | -0.99(-0.61%) |
Oct 07, 2022 | 163.53 | 164.44 | 161.09 | 162.63 | 432,824 | -2.64(-1.60%) |
Oct 06, 2022 | 167.25 | 168.54 | 164.98 | 165.26 | 314,189 | -2.04(-1.22%) |
Oct 05, 2022 | 165.99 | 168.91 | 164.72 | 167.31 | 316,704 | -0.28(-0.17%) |
Oct 04, 2022 | 163.28 | 167.67 | 163.10 | 167.59 | 397,955 | +5.57(+3.44%) |
Oct 03, 2022 | 157.41 | 162.50 | 156.33 | 162.02 | 484,933 | +5.52(+3.53%) |
Sep 30, 2022 | 156.15 | 158.87 | 155.60 | 156.50 | 345,862 | +0.11(+0.07%) |
Sep 29, 2022 | 158.78 | 158.78 | 154.16 | 156.38 | 193,896 | -3.48(-2.18%) |
Sep 28, 2022 | 158.64 | 161.30 | 157.94 | 159.86 | 276,489 | +1.84(+1.16%) |
Sep 27, 2022 | 161.47 | 162.13 | 156.95 | 158.02 | 234,842 | -1.46(-0.92%) |
Sep 26, 2022 | 163.80 | 164.90 | 159.39 | 159.49 | 382,445 | -5.48(-3.32%) |
Sep 23, 2022 | 166.21 | 166.43 | 161.17 | 164.96 | 295,169 | -3.41(-2.02%) |
Sep 22, 2022 | 176.06 | 177.15 | 167.92 | 168.37 | 454,527 | -7.83(-4.44%) |
Sep 21, 2022 | 179.15 | 181.25 | 176.20 | 176.20 | 232,418 | -3.22(-1.79%) |
Sep 20, 2022 | 179.81 | 180.93 | 178.15 | 179.42 | 311,072 | -0.63(-0.35%) |
Sep 19, 2022 | 177.89 | 180.30 | 176.92 | 180.05 | 238,669 | +1.03(+0.58%) |
Sep 16, 2022 | 177.79 | 179.48 | 176.07 | 179.01 | 749,495 | -1.56(-0.86%) |
Sep 15, 2022 | 178.63 | 182.08 | 178.63 | 180.57 | 248,655 | +1.22(+0.68%) |
Sep 14, 2022 | 182.26 | 182.50 | 175.66 | 179.35 | 303,603 | -1.86(-1.03%) |
Sep 13, 2022 | 183.23 | 185.26 | 180.73 | 181.21 | 284,024 | -4.93(-2.65%) |
Sep 12, 2022 | 184.46 | 187.71 | 184.39 | 186.14 | 307,535 | +2.90(+1.58%) |
Sep 09, 2022 | 179.23 | 184.55 | 179.22 | 183.25 | 275,643 | +4.88(+2.73%) |
Sep 08, 2022 | 176.07 | 179.16 | 175.62 | 178.37 | 270,721 | +1.90(+1.08%) |
Sep 07, 2022 | 177.01 | 177.79 | 175.50 | 176.46 | 207,214 | -0.22(-0.12%) |
Sep 06, 2022 | 182.19 | 182.71 | 175.03 | 176.68 | 284,291 | -2.76(-1.54%) |
Sep 02, 2022 | 180.87 | 182.34 | 178.53 | 179.44 | 205,110 | +0.42(+0.24%) |