Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 168.55 | 170.12 | 167.03 | 170.11 | 13,902,086 | +1.83(+1.08%) |
Nov 29, 2022 | 169.16 | 169.40 | 166.92 | 168.28 | 7,009,519 | -1.19(-0.70%) |
Nov 28, 2022 | 168.91 | 169.89 | 168.73 | 169.47 | 6,469,925 | +0.09(+0.05%) |
Nov 25, 2022 | 169.51 | 170.22 | 169.02 | 169.38 | 3,200,511 | +0.22(+0.13%) |
Nov 23, 2022 | 168.62 | 169.53 | 168.21 | 169.16 | 5,639,577 | +0.18(+0.11%) |
Nov 22, 2022 | 168.58 | 169.33 | 168.51 | 168.98 | 4,926,287 | +0.81(+0.48%) |
Nov 21, 2022 | 168.09 | 168.72 | 167.08 | 168.17 | 5,970,779 | +0.86(+0.51%) |
Nov 18, 2022 | 166.17 | 167.73 | 166.00 | 167.31 | 6,904,173 | +1.27(+0.77%) |
Nov 17, 2022 | 164.27 | 166.15 | 164.25 | 166.03 | 4,702,040 | +1.33(+0.81%) |
Nov 16, 2022 | 164.88 | 166.16 | 164.39 | 164.71 | 5,793,296 | +1.02(+0.62%) |
Nov 15, 2022 | 163.50 | 164.27 | 161.91 | 163.69 | 9,847,187 | +0.46(+0.28%) |
Nov 14, 2022 | 161.66 | 164.52 | 161.66 | 163.23 | 6,927,153 | +2.53(+1.57%) |
Nov 11, 2022 | 164.01 | 164.37 | 158.40 | 160.71 | 11,663,293 | -4.96(-2.99%) |
Nov 10, 2022 | 165.55 | 165.95 | 163.36 | 165.66 | 8,295,907 | +1.92(+1.17%) |
Nov 09, 2022 | 165.47 | 166.17 | 163.64 | 163.75 | 6,477,084 | -1.32(-0.80%) |
Nov 08, 2022 | 164.39 | 165.88 | 163.49 | 165.07 | 5,420,957 | +0.82(+0.50%) |
Nov 07, 2022 | 163.01 | 165.08 | 162.79 | 164.25 | 6,972,669 | +1.42(+0.87%) |
Nov 04, 2022 | 162.90 | 163.79 | 160.70 | 162.83 | 5,582,667 | +0.72(+0.45%) |
Nov 03, 2022 | 161.24 | 162.82 | 160.41 | 162.10 | 5,076,048 | +0.28(+0.17%) |
Nov 02, 2022 | 164.16 | 161.70 | 161.83 | 7,243,515 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.28 | 165.82 | 161.82 | 164.35 | 7,355,603 | -0.84(-0.51%) |
Oct 31, 2022 | 165.71 | 166.32 | 164.67 | 165.19 | 8,229,292 | -0.85(-0.51%) |
Oct 28, 2022 | 164.27 | 166.54 | 163.88 | 166.04 | 6,396,782 | +2.43(+1.49%) |
Oct 27, 2022 | 163.65 | 164.68 | 163.05 | 163.61 | 5,677,040 | +0.09(+0.06%) |
Oct 26, 2022 | 162.67 | 163.86 | 162.39 | 163.52 | 6,453,195 | +1.42(+0.88%) |
Oct 25, 2022 | 161.58 | 162.47 | 160.01 | 162.09 | 5,962,289 | -0.26(-0.16%) |
Oct 24, 2022 | 161.24 | 163.40 | 160.71 | 162.35 | 7,219,650 | +2.16(+1.35%) |
Oct 21, 2022 | 156.40 | 160.82 | 156.13 | 160.20 | 8,964,232 | +3.42(+2.18%) |
Oct 20, 2022 | 156.67 | 157.38 | 156.04 | 156.78 | 5,960,666 | +0.40(+0.25%) |
Oct 19, 2022 | 157.62 | 157.86 | 155.62 | 156.38 | 10,576,303 | -1.25(-0.79%) |
Oct 18, 2022 | 156.67 | 158.73 | 154.82 | 157.63 | 11,461,483 | -0.55(-0.35%) |
Oct 17, 2022 | 157.05 | 158.77 | 156.68 | 158.18 | 7,064,387 | +2.02(+1.30%) |
Oct 14, 2022 | 156.14 | 157.32 | 155.34 | 156.16 | 5,987,105 | -0.66(-0.42%) |
Oct 13, 2022 | 152.77 | 157.61 | 152.64 | 156.81 | 6,829,271 | +2.34(+1.51%) |
Oct 12, 2022 | 154.72 | 156.56 | 154.29 | 154.48 | 4,572,002 | -0.04(-0.02%) |
Oct 11, 2022 | 152.28 | 155.83 | 152.28 | 154.52 | 6,542,612 | +2.20(+1.45%) |
Oct 10, 2022 | 152.52 | 153.14 | 151.15 | 152.31 | 5,598,003 | +0.20(+0.13%) |
Oct 07, 2022 | 153.61 | 154.03 | 151.14 | 152.12 | 6,701,845 | -1.62(-1.06%) |
Oct 06, 2022 | 156.47 | 156.67 | 153.53 | 153.74 | 6,203,190 | -3.04(-1.94%) |
Oct 05, 2022 | 156.69 | 157.66 | 155.92 | 156.78 | 4,780,690 | -0.49(-0.31%) |
Oct 04, 2022 | 155.58 | 157.62 | 154.70 | 157.26 | 6,567,118 | +2.30(+1.48%) |
Oct 03, 2022 | 156.00 | 156.08 | 153.54 | 154.96 | 9,116,289 | -0.15(-0.10%) |
Sep 30, 2022 | 156.67 | 157.38 | 155.08 | 155.12 | 9,462,908 | -1.11(-0.71%) |
Sep 29, 2022 | 158.08 | 158.73 | 155.62 | 156.23 | 7,380,811 | -1.74(-1.10%) |
Sep 28, 2022 | 157.85 | 158.93 | 156.77 | 157.96 | 9,121,309 | +1.35(+0.86%) |
Sep 27, 2022 | 157.96 | 159.21 | 156.10 | 156.62 | 9,155,220 | -0.72(-0.46%) |
Sep 26, 2022 | 157.43 | 158.42 | 156.08 | 157.34 | 9,199,336 | -0.97(-0.61%) |
Sep 23, 2022 | 157.38 | 159.03 | 156.35 | 158.31 | 10,108,709 | +0.51(+0.33%) |
Sep 22, 2022 | 154.92 | 158.72 | 154.61 | 157.79 | 7,794,342 | +2.75(+1.78%) |
Sep 21, 2022 | 156.69 | 158.38 | 155.00 | 155.04 | 8,499,487 | -1.61(-1.02%) |
Sep 20, 2022 | 156.88 | 157.53 | 156.03 | 156.65 | 7,600,931 | -1.24(-0.79%) |
Sep 19, 2022 | 157.91 | 158.03 | 155.80 | 157.89 | 7,772,891 | -1.25(-0.79%) |
Sep 16, 2022 | 156.98 | 159.17 | 156.58 | 159.14 | 21,275,242 | +2.39(+1.53%) |
Sep 15, 2022 | 156.15 | 157.69 | 155.82 | 156.75 | 7,555,236 | +0.40(+0.26%) |
Sep 14, 2022 | 154.19 | 157.01 | 154.19 | 156.35 | 10,103,805 | +3.16(+2.06%) |
Sep 13, 2022 | 155.31 | 156.14 | 152.69 | 153.19 | 7,083,447 | -4.09(-2.60%) |
Sep 12, 2022 | 157.73 | 158.16 | 156.88 | 157.28 | 6,713,398 | -0.07(-0.04%) |
Sep 09, 2022 | 156.66 | 157.81 | 156.09 | 157.35 | 6,056,370 | +0.30(+0.19%) |
Sep 08, 2022 | 155.61 | 157.07 | 154.85 | 157.04 | 6,148,406 | +1.25(+0.80%) |
Sep 07, 2022 | 154.69 | 156.12 | 153.98 | 155.79 | 4,841,044 | +0.84(+0.55%) |
Sep 06, 2022 | 155.67 | 157.83 | 154.60 | 154.94 | 7,787,386 | +0.42(+0.27%) |
Sep 02, 2022 | 157.49 | 157.81 | 153.83 | 154.53 | 6,141,441 | -2.47(-1.57%) |