Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 176.71 | 181.62 | 174.12 | 179.86 | 7,723,415 | +1.85(+1.04%) |
Nov 29, 2022 | 175.84 | 179.26 | 175.58 | 178.01 | 2,375,135 | +12.32(+7.43%) |
Nov 28, 2022 | 164.36 | 166.22 | 164.31 | 165.69 | 382,673 | -0.49(-0.30%) |
Nov 25, 2022 | 164.22 | 167.70 | 164.22 | 166.19 | 118,611 | +0.96(+0.58%) |
Nov 23, 2022 | 163.94 | 166.23 | 163.94 | 165.23 | 191,319 | +1.04(+0.64%) |
Nov 22, 2022 | 161.02 | 164.52 | 160.85 | 164.18 | 315,236 | +3.34(+2.08%) |
Nov 21, 2022 | 162.85 | 163.78 | 160.76 | 160.84 | 372,647 | -1.36(-0.84%) |
Nov 18, 2022 | 164.12 | 164.47 | 161.01 | 162.20 | 281,642 | +0.45(+0.28%) |
Nov 17, 2022 | 158.32 | 163.92 | 158.32 | 161.75 | 420,382 | +1.34(+0.83%) |
Nov 16, 2022 | 161.23 | 162.63 | 158.67 | 160.42 | 579,536 | -1.43(-0.88%) |
Nov 15, 2022 | 162.78 | 165.18 | 161.14 | 161.85 | 471,308 | +2.22(+1.39%) |
Nov 14, 2022 | 159.85 | 162.75 | 158.74 | 159.63 | 486,467 | +0.01(+0.01%) |
Nov 11, 2022 | 154.51 | 160.66 | 154.24 | 159.62 | 647,424 | +6.11(+3.98%) |
Nov 10, 2022 | 154.41 | 155.09 | 152.22 | 153.51 | 332,655 | +4.39(+2.94%) |
Nov 09, 2022 | 153.40 | 153.72 | 147.43 | 149.12 | 617,561 | -7.98(-5.08%) |
Nov 08, 2022 | 150.12 | 158.16 | 148.52 | 157.11 | 919,651 | +11.68(+8.03%) |
Nov 07, 2022 | 147.65 | 148.80 | 143.15 | 145.43 | 943,815 | -0.47(-0.32%) |
Nov 04, 2022 | 156.55 | 156.55 | 142.88 | 145.89 | 1,166,280 | -8.36(-5.42%) |
Nov 03, 2022 | 158.13 | 158.35 | 153.03 | 154.25 | 614,180 | -6.00(-3.75%) |
Nov 02, 2022 | 163.45 | 164.19 | 158.93 | 160.26 | 600,544 | -5.21(-3.15%) |
Nov 01, 2022 | 163.74 | 168.31 | 162.75 | 165.47 | 455,880 | +4.75(+2.95%) |
Oct 31, 2022 | 169.28 | 169.74 | 158.48 | 160.72 | 1,019,554 | -9.08(-5.35%) |
Oct 28, 2022 | 168.00 | 171.03 | 166.55 | 169.80 | 637,757 | +2.33(+1.39%) |
Oct 27, 2022 | 174.69 | 175.50 | 167.42 | 167.47 | 592,987 | -6.59(-3.78%) |
Oct 26, 2022 | 179.36 | 180.95 | 173.33 | 174.06 | 513,612 | -5.31(-2.96%) |
Oct 25, 2022 | 174.79 | 179.72 | 174.79 | 179.37 | 435,743 | +4.91(+2.81%) |
Oct 24, 2022 | 173.63 | 174.92 | 171.97 | 174.46 | 299,490 | +1.66(+0.96%) |
Oct 21, 2022 | 171.81 | 173.33 | 170.41 | 172.80 | 226,352 | +2.19(+1.29%) |
Oct 20, 2022 | 171.14 | 173.60 | 169.41 | 170.61 | 336,433 | -1.05(-0.61%) |
Oct 19, 2022 | 173.54 | 176.16 | 169.56 | 171.66 | 346,745 | -1.86(-1.07%) |
Oct 18, 2022 | 169.53 | 173.84 | 168.06 | 173.52 | 528,447 | +7.06(+4.24%) |
Oct 17, 2022 | 163.68 | 166.90 | 163.23 | 166.46 | 400,563 | +4.90(+3.03%) |
Oct 14, 2022 | 165.87 | 167.19 | 161.22 | 161.56 | 328,392 | -3.00(-1.82%) |
Oct 13, 2022 | 157.80 | 165.13 | 155.76 | 164.56 | 447,103 | +6.16(+3.89%) |
Oct 12, 2022 | 160.18 | 161.20 | 158.36 | 158.41 | 360,601 | -2.11(-1.32%) |
Oct 11, 2022 | 160.45 | 163.89 | 159.04 | 160.52 | 361,945 | -1.16(-0.72%) |
Oct 10, 2022 | 163.31 | 164.66 | 161.54 | 161.68 | 397,741 | -1.00(-0.61%) |
Oct 07, 2022 | 163.58 | 164.49 | 161.14 | 162.68 | 432,691 | -2.64(-1.59%) |
Oct 06, 2022 | 167.30 | 168.59 | 165.03 | 165.31 | 314,092 | -2.05(-1.22%) |
Oct 05, 2022 | 166.04 | 168.97 | 164.77 | 167.36 | 316,607 | -0.28(-0.17%) |
Oct 04, 2022 | 163.33 | 167.72 | 163.15 | 167.64 | 397,832 | +5.57(+3.44%) |
Oct 03, 2022 | 157.46 | 162.55 | 156.37 | 162.07 | 484,784 | +5.53(+3.53%) |
Sep 30, 2022 | 156.20 | 158.92 | 155.65 | 156.54 | 345,755 | +0.11(+0.07%) |
Sep 29, 2022 | 158.83 | 158.83 | 154.21 | 156.43 | 193,837 | -3.48(-2.18%) |
Sep 28, 2022 | 158.69 | 161.35 | 157.99 | 159.91 | 276,404 | +1.84(+1.16%) |
Sep 27, 2022 | 161.53 | 162.18 | 157.00 | 158.07 | 234,770 | -1.46(-0.92%) |
Sep 26, 2022 | 163.85 | 164.95 | 159.44 | 159.54 | 382,327 | -5.48(-3.32%) |
Sep 23, 2022 | 166.26 | 166.48 | 161.22 | 165.01 | 295,079 | -3.41(-2.02%) |
Sep 22, 2022 | 176.11 | 177.21 | 167.97 | 168.42 | 454,387 | -7.83(-4.44%) |
Sep 21, 2022 | 179.20 | 181.30 | 176.25 | 176.25 | 232,347 | -3.22(-1.79%) |
Sep 20, 2022 | 179.87 | 180.98 | 178.21 | 179.47 | 310,977 | -0.63(-0.35%) |
Sep 19, 2022 | 177.94 | 180.35 | 176.98 | 180.10 | 238,596 | +1.03(+0.58%) |
Sep 16, 2022 | 177.85 | 179.54 | 176.13 | 179.07 | 749,265 | -1.56(-0.86%) |
Sep 15, 2022 | 178.69 | 182.14 | 178.69 | 180.63 | 248,578 | +1.22(+0.68%) |
Sep 14, 2022 | 182.32 | 182.55 | 175.71 | 179.41 | 303,510 | -1.86(-1.02%) |
Sep 13, 2022 | 183.28 | 185.31 | 180.79 | 181.26 | 283,936 | -4.94(-2.65%) |
Sep 12, 2022 | 184.51 | 187.77 | 184.45 | 186.20 | 307,440 | +2.90(+1.58%) |
Sep 09, 2022 | 179.29 | 184.60 | 179.28 | 183.30 | 275,558 | +4.88(+2.73%) |
Sep 08, 2022 | 176.12 | 179.21 | 175.67 | 178.42 | 270,638 | +1.90(+1.08%) |
Sep 07, 2022 | 177.06 | 177.84 | 175.55 | 176.52 | 207,150 | -0.22(-0.12%) |
Sep 06, 2022 | 182.24 | 182.77 | 175.08 | 176.73 | 284,204 | -2.76(-1.54%) |
Sep 02, 2022 | 180.93 | 182.39 | 178.58 | 179.49 | 205,047 | +0.42(+0.24%) |