Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.82 | 178.50 | 173.05 | 178.50 | 7,595,356 | +4.55(+2.62%) |
Nov 29, 2022 | 173.10 | 174.23 | 171.47 | 173.95 | 3,901,746 | +4.69(+2.77%) |
Nov 28, 2022 | 170.26 | 171.50 | 167.88 | 169.26 | 2,171,513 | -2.46(-1.43%) |
Nov 25, 2022 | 172.78 | 173.01 | 171.43 | 171.72 | 969,829 | -0.30(-0.17%) |
Nov 23, 2022 | 172.51 | 173.05 | 171.90 | 172.02 | 1,683,430 | +0.09(+0.05%) |
Nov 22, 2022 | 170.73 | 172.07 | 169.79 | 171.93 | 2,349,522 | +2.00(+1.18%) |
Nov 21, 2022 | 167.61 | 170.05 | 167.37 | 169.92 | 2,643,651 | +1.54(+0.92%) |
Nov 18, 2022 | 167.95 | 168.61 | 166.30 | 168.38 | 3,220,136 | +2.74(+1.65%) |
Nov 17, 2022 | 164.65 | 165.67 | 161.46 | 165.64 | 2,675,839 | -0.94(-0.56%) |
Nov 16, 2022 | 169.69 | 169.77 | 165.49 | 166.58 | 2,884,110 | -4.15(-2.43%) |
Nov 15, 2022 | 167.91 | 170.82 | 167.53 | 170.73 | 3,300,082 | +3.46(+2.07%) |
Nov 14, 2022 | 167.56 | 170.75 | 167.21 | 167.27 | 3,275,954 | -0.38(-0.22%) |
Nov 11, 2022 | 162.49 | 168.40 | 162.30 | 167.65 | 4,093,721 | +6.95(+4.33%) |
Nov 10, 2022 | 156.20 | 160.72 | 156.20 | 160.69 | 3,578,980 | +9.17(+6.05%) |
Nov 09, 2022 | 155.39 | 156.22 | 151.41 | 151.53 | 2,908,959 | -4.42(-2.83%) |
Nov 08, 2022 | 156.88 | 158.28 | 154.89 | 155.94 | 2,939,264 | -0.31(-0.20%) |
Nov 07, 2022 | 153.26 | 156.67 | 152.79 | 156.26 | 2,840,586 | +3.18(+2.08%) |
Nov 04, 2022 | 153.38 | 153.79 | 150.23 | 153.08 | 2,598,847 | +1.55(+1.02%) |
Nov 03, 2022 | 149.97 | 153.29 | 147.89 | 151.53 | 2,892,032 | -0.53(-0.35%) |
Nov 02, 2022 | 153.50 | 157.62 | 152.03 | 152.05 | 3,057,357 | -2.61(-1.68%) |
Nov 01, 2022 | 156.10 | 156.76 | 152.26 | 154.66 | 2,656,722 | -0.34(-0.22%) |
Oct 31, 2022 | 153.49 | 156.87 | 152.83 | 155.00 | 3,149,357 | +0.55(+0.36%) |
Oct 28, 2022 | 152.78 | 154.77 | 150.12 | 154.45 | 5,164,649 | +0.63(+0.41%) |
Oct 27, 2022 | 157.00 | 157.66 | 153.45 | 153.82 | 3,599,023 | -2.31(-1.48%) |
Oct 26, 2022 | 154.75 | 157.53 | 152.91 | 156.13 | 5,217,327 | +1.84(+1.19%) |
Oct 25, 2022 | 159.17 | 161.50 | 153.85 | 154.29 | 8,331,339 | -0.51(-0.33%) |
Oct 24, 2022 | 154.34 | 157.27 | 153.89 | 154.80 | 4,852,258 | +1.85(+1.21%) |
Oct 21, 2022 | 149.33 | 153.40 | 148.77 | 152.95 | 3,428,299 | +4.22(+2.84%) |
Oct 20, 2022 | 152.13 | 152.65 | 148.12 | 148.73 | 3,065,835 | -4.44(-2.90%) |
Oct 19, 2022 | 154.09 | 154.50 | 152.13 | 153.17 | 2,305,506 | -1.11(-0.72%) |
Oct 18, 2022 | 154.73 | 155.91 | 152.09 | 154.28 | 2,470,603 | +2.10(+1.38%) |
Oct 17, 2022 | 151.73 | 153.48 | 151.27 | 152.18 | 2,461,768 | +2.81(+1.88%) |
Oct 14, 2022 | 152.04 | 152.96 | 149.19 | 149.38 | 2,097,240 | -1.83(-1.21%) |
Oct 13, 2022 | 144.23 | 152.28 | 143.09 | 151.20 | 2,790,970 | +3.86(+2.62%) |
Oct 12, 2022 | 147.73 | 149.42 | 146.89 | 147.34 | 2,412,816 | +0.06(+0.04%) |
Oct 11, 2022 | 147.25 | 148.96 | 146.40 | 147.28 | 2,343,015 | -0.31(-0.21%) |
Oct 10, 2022 | 148.78 | 149.49 | 146.34 | 147.58 | 3,400,022 | +0.56(+0.38%) |
Oct 07, 2022 | 151.48 | 151.52 | 146.29 | 147.03 | 3,778,747 | -5.97(-3.90%) |
Oct 06, 2022 | 154.63 | 155.61 | 152.18 | 153.00 | 2,570,667 | -2.15(-1.39%) |
Oct 05, 2022 | 154.34 | 156.95 | 154.00 | 155.15 | 3,042,779 | -0.89(-0.57%) |
Oct 04, 2022 | 153.00 | 156.27 | 152.41 | 156.04 | 3,695,842 | +5.36(+3.56%) |
Oct 03, 2022 | 148.41 | 152.04 | 147.29 | 150.68 | 3,782,611 | +1.43(+0.96%) |
Sep 30, 2022 | 152.41 | 152.74 | 149.23 | 149.25 | 3,055,909 | -3.49(-2.29%) |
Sep 29, 2022 | 153.66 | 154.02 | 151.28 | 152.74 | 2,700,208 | -1.66(-1.08%) |
Sep 28, 2022 | 152.70 | 155.38 | 151.89 | 154.40 | 3,201,404 | +2.17(+1.43%) |
Sep 27, 2022 | 151.09 | 153.44 | 150.13 | 152.23 | 3,654,794 | +2.79(+1.87%) |
Sep 26, 2022 | 150.91 | 151.47 | 147.92 | 149.44 | 4,506,375 | -2.38(-1.57%) |
Sep 23, 2022 | 152.33 | 153.05 | 149.58 | 151.82 | 4,603,174 | -3.26(-2.10%) |
Sep 22, 2022 | 158.75 | 158.77 | 154.96 | 155.09 | 5,667,404 | -5.51(-3.43%) |
Sep 21, 2022 | 163.60 | 165.91 | 160.54 | 160.60 | 3,422,226 | -1.71(-1.05%) |
Sep 20, 2022 | 164.78 | 165.12 | 161.36 | 162.31 | 3,060,304 | -4.02(-2.42%) |
Sep 19, 2022 | 162.89 | 166.67 | 162.28 | 166.33 | 3,264,542 | +3.07(+1.88%) |
Sep 16, 2022 | 164.15 | 165.13 | 160.02 | 163.26 | 13,596,823 | -7.66(-4.48%) |
Sep 15, 2022 | 176.21 | 176.62 | 170.53 | 170.92 | 4,368,058 | -5.51(-3.12%) |
Sep 14, 2022 | 178.16 | 178.64 | 175.17 | 176.43 | 2,823,170 | -1.62(-0.91%) |
Sep 13, 2022 | 181.23 | 182.63 | 177.52 | 178.04 | 2,578,958 | -6.89(-3.73%) |
Sep 12, 2022 | 184.36 | 185.66 | 184.31 | 184.94 | 2,578,849 | +1.37(+0.75%) |
Sep 09, 2022 | 182.53 | 184.23 | 182.14 | 183.57 | 1,892,038 | +2.37(+1.31%) |
Sep 08, 2022 | 180.38 | 181.59 | 178.85 | 181.20 | 2,344,739 | -0.15(-0.08%) |
Sep 07, 2022 | 180.07 | 182.10 | 178.24 | 181.35 | 3,141,416 | +0.31(+0.17%) |
Sep 06, 2022 | 179.97 | 181.27 | 176.75 | 181.05 | 4,070,376 | -0.08(-0.05%) |
Sep 02, 2022 | 184.24 | 184.75 | 179.55 | 181.13 | 2,885,165 | -0.52(-0.28%) |