Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 183.72 | 187.15 | 181.80 | 187.15 | 73,860 | +3.42(+1.86%) |
Nov 29, 2022 | 183.03 | 184.02 | 182.62 | 183.72 | 41,776 | +0.97(+0.53%) |
Nov 28, 2022 | 184.74 | 185.66 | 182.27 | 182.75 | 81,179 | -3.54(-1.90%) |
Nov 25, 2022 | 185.71 | 186.69 | 185.71 | 186.29 | 23,307 | +0.70(+0.38%) |
Nov 23, 2022 | 185.07 | 186.23 | 185.06 | 185.60 | 53,489 | +0.71(+0.38%) |
Nov 22, 2022 | 184.51 | 185.25 | 184.08 | 184.89 | 50,603 | +1.33(+0.73%) |
Nov 21, 2022 | 182.55 | 184.16 | 182.55 | 183.56 | 53,742 | +0.44(+0.24%) |
Nov 18, 2022 | 183.20 | 183.98 | 181.99 | 183.12 | 54,195 | +1.28(+0.71%) |
Nov 17, 2022 | 180.00 | 181.88 | 179.08 | 181.83 | 70,289 | -0.50(-0.27%) |
Nov 16, 2022 | 183.33 | 183.65 | 182.06 | 182.33 | 55,591 | -1.62(-0.88%) |
Nov 15, 2022 | 184.67 | 184.91 | 182.76 | 183.95 | 407,963 | +1.62(+0.89%) |
Nov 14, 2022 | 183.00 | 184.78 | 182.23 | 182.33 | 100,502 | -1.26(-0.69%) |
Nov 11, 2022 | 183.67 | 185.08 | 183.13 | 183.59 | 188,132 | +0.02(+0.01%) |
Nov 10, 2022 | 180.65 | 183.76 | 180.46 | 183.58 | 145,816 | +8.32(+4.75%) |
Nov 09, 2022 | 176.80 | 178.19 | 175.16 | 175.26 | 72,502 | -2.77(-1.56%) |
Nov 08, 2022 | 177.15 | 179.19 | 176.07 | 178.03 | 85,562 | +1.07(+0.60%) |
Nov 07, 2022 | 175.72 | 176.99 | 174.60 | 176.96 | 101,414 | +2.11(+1.21%) |
Nov 04, 2022 | 174.67 | 175.38 | 172.10 | 174.85 | 65,204 | +2.43(+1.41%) |
Nov 03, 2022 | 169.26 | 173.77 | 169.04 | 172.42 | 65,613 | +1.36(+0.80%) |
Nov 02, 2022 | 174.15 | 170.99 | 171.06 | 101,208 | -3.74(-2.14%) | |
Nov 01, 2022 | 176.20 | 176.45 | 173.78 | 174.80 | 68,495 | +0.26(+0.15%) |
Oct 31, 2022 | 173.82 | 175.63 | 173.47 | 174.53 | 126,925 | -0.58(-0.33%) |
Oct 28, 2022 | 171.33 | 175.11 | 171.15 | 175.11 | 170,381 | +3.91(+2.29%) |
Oct 27, 2022 | 171.01 | 173.20 | 170.95 | 171.20 | 136,738 | +1.64(+0.97%) |
Oct 26, 2022 | 169.66 | 171.87 | 168.86 | 169.56 | 43,869 | +0.48(+0.28%) |
Oct 25, 2022 | 166.44 | 169.26 | 166.37 | 169.08 | 95,989 | +2.48(+1.49%) |
Oct 24, 2022 | 165.56 | 167.02 | 164.89 | 166.60 | 108,393 | +2.25(+1.37%) |
Oct 21, 2022 | 160.21 | 164.74 | 160.18 | 164.35 | 95,101 | +4.18(+2.61%) |
Oct 20, 2022 | 163.03 | 163.87 | 159.90 | 160.17 | 99,044 | -3.06(-1.88%) |
Oct 19, 2022 | 163.59 | 164.74 | 162.01 | 163.23 | 85,797 | -1.62(-0.98%) |
Oct 18, 2022 | 164.54 | 165.12 | 162.75 | 164.85 | 73,389 | +3.73(+2.31%) |
Oct 17, 2022 | 160.00 | 161.73 | 160.00 | 161.12 | 55,448 | +3.96(+2.52%) |
Oct 14, 2022 | 162.25 | 162.46 | 156.91 | 157.16 | 56,845 | -3.90(-2.42%) |
Oct 13, 2022 | 154.59 | 161.85 | 153.85 | 161.06 | 84,663 | +3.21(+2.03%) |
Oct 12, 2022 | 158.99 | 159.39 | 157.78 | 157.86 | 77,989 | -1.19(-0.75%) |
Oct 11, 2022 | 158.61 | 161.33 | 157.93 | 159.04 | 87,029 | -0.38(-0.24%) |
Oct 10, 2022 | 159.79 | 160.41 | 158.11 | 159.43 | 94,814 | +0.47(+0.30%) |
Oct 07, 2022 | 160.67 | 160.68 | 158.26 | 158.96 | 59,725 | -3.57(-2.20%) |
Oct 06, 2022 | 163.49 | 164.62 | 162.07 | 162.53 | 71,063 | -1.70(-1.03%) |
Oct 05, 2022 | 163.00 | 165.38 | 162.41 | 164.22 | 61,027 | -0.75(-0.45%) |
Oct 04, 2022 | 161.51 | 165.02 | 161.51 | 164.97 | 106,499 | +5.72(+3.59%) |
Oct 03, 2022 | 156.32 | 160.26 | 155.64 | 159.25 | 131,245 | +4.72(+3.05%) |
Sep 30, 2022 | 156.04 | 157.60 | 154.31 | 154.53 | 98,121 | -1.49(-0.96%) |
Sep 29, 2022 | 157.54 | 157.68 | 154.66 | 156.02 | 256,110 | -3.15(-1.98%) |
Sep 28, 2022 | 156.01 | 159.92 | 155.84 | 159.17 | 122,371 | +3.76(+2.42%) |
Sep 27, 2022 | 157.24 | 157.87 | 154.28 | 155.41 | 210,095 | -0.31(-0.20%) |
Sep 26, 2022 | 156.81 | 158.51 | 155.19 | 155.72 | 108,220 | -1.84(-1.17%) |
Sep 23, 2022 | 158.92 | 158.92 | 155.57 | 157.56 | 173,204 | -3.06(-1.90%) |
Sep 22, 2022 | 163.11 | 163.14 | 160.56 | 160.61 | 129,673 | -2.94(-1.80%) |
Sep 21, 2022 | 166.87 | 168.40 | 163.55 | 163.55 | 50,075 | -2.09(-1.26%) |
Sep 20, 2022 | 166.53 | 166.53 | 164.38 | 165.64 | 47,778 | -2.25(-1.34%) |
Sep 19, 2022 | 164.30 | 168.14 | 164.30 | 167.89 | 110,633 | +2.38(+1.44%) |
Sep 16, 2022 | 165.73 | 166.29 | 164.34 | 165.50 | 148,887 | -3.65(-2.16%) |
Sep 15, 2022 | 170.51 | 171.89 | 168.65 | 169.16 | 43,560 | -1.67(-0.98%) |
Sep 14, 2022 | 171.20 | 171.48 | 168.90 | 170.83 | 45,867 | -0.40(-0.23%) |
Sep 13, 2022 | 173.91 | 174.86 | 170.63 | 171.23 | 117,683 | -6.50(-3.66%) |
Sep 12, 2022 | 177.24 | 178.53 | 176.84 | 177.73 | 38,516 | +1.23(+0.70%) |
Sep 09, 2022 | 175.28 | 176.85 | 175.28 | 176.50 | 22,689 | +2.59(+1.49%) |
Sep 08, 2022 | 172.24 | 174.09 | 171.38 | 173.91 | 78,057 | +0.58(+0.33%) |
Sep 07, 2022 | 169.66 | 173.58 | 169.66 | 173.34 | 33,481 | +3.15(+1.85%) |
Sep 06, 2022 | 170.11 | 171.01 | 168.81 | 170.18 | 49,040 | +0.33(+0.20%) |
Sep 02, 2022 | 173.32 | 173.60 | 169.21 | 169.85 | 94,276 | -1.65(-0.96%) |