Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 180.00 | 184.19 | 178.71 | 183.80 | 4,267,048 | +2.52(+1.39%) |
Nov 29, 2022 | 179.92 | 181.82 | 179.41 | 181.28 | 1,131,233 | +0.86(+0.48%) |
Nov 28, 2022 | 182.46 | 183.12 | 180.16 | 180.42 | 1,515,578 | -2.51(-1.37%) |
Nov 25, 2022 | 182.92 | 183.53 | 181.74 | 182.93 | 531,503 | +0.87(+0.48%) |
Nov 23, 2022 | 180.81 | 182.37 | 180.67 | 182.06 | 1,156,914 | +0.85(+0.47%) |
Nov 22, 2022 | 181.08 | 182.49 | 179.73 | 181.21 | 1,175,056 | +1.53(+0.85%) |
Nov 21, 2022 | 179.37 | 180.59 | 178.67 | 179.68 | 1,247,613 | +0.96(+0.54%) |
Nov 18, 2022 | 178.63 | 179.99 | 177.44 | 178.72 | 1,518,563 | +1.58(+0.89%) |
Nov 17, 2022 | 174.57 | 178.04 | 174.34 | 177.14 | 1,358,199 | +1.73(+0.99%) |
Nov 16, 2022 | 173.73 | 176.03 | 173.29 | 175.41 | 1,108,805 | +1.59(+0.91%) |
Nov 15, 2022 | 178.00 | 178.00 | 172.25 | 173.82 | 1,493,143 | -3.10(-1.75%) |
Nov 14, 2022 | 176.34 | 179.25 | 175.94 | 176.92 | 1,474,009 | +0.94(+0.53%) |
Nov 11, 2022 | 178.83 | 179.70 | 174.50 | 175.98 | 1,449,196 | -1.52(-0.86%) |
Nov 10, 2022 | 179.04 | 179.25 | 175.64 | 177.50 | 1,670,885 | +1.11(+0.63%) |
Nov 09, 2022 | 179.36 | 179.79 | 176.16 | 176.38 | 1,031,978 | -2.66(-1.49%) |
Nov 08, 2022 | 177.62 | 179.77 | 177.48 | 179.05 | 1,223,172 | +0.75(+0.42%) |
Nov 07, 2022 | 177.93 | 178.69 | 177.13 | 178.30 | 1,314,581 | +1.04(+0.58%) |
Nov 04, 2022 | 178.05 | 178.66 | 175.45 | 177.26 | 1,052,556 | +1.20(+0.68%) |
Nov 03, 2022 | 176.53 | 177.13 | 174.71 | 176.06 | 1,225,120 | -0.47(-0.27%) |
Nov 02, 2022 | 176.34 | 179.46 | 176.08 | 176.54 | 1,898,042 | -0.45(-0.26%) |
Nov 01, 2022 | 178.94 | 179.42 | 176.78 | 176.99 | 2,224,907 | -1.63(-0.91%) |
Oct 31, 2022 | 176.16 | 179.24 | 175.54 | 178.62 | 1,595,295 | +2.42(+1.37%) |
Oct 28, 2022 | 173.18 | 176.37 | 172.31 | 176.20 | 1,807,935 | +4.22(+2.45%) |
Oct 27, 2022 | 172.04 | 174.09 | 171.70 | 171.98 | 1,180,888 | +1.16(+0.68%) |
Oct 26, 2022 | 171.15 | 171.63 | 168.59 | 170.81 | 1,989,201 | +0.30(+0.18%) |
Oct 25, 2022 | 172.10 | 172.98 | 170.08 | 170.51 | 2,127,123 | -3.58(-2.06%) |
Oct 24, 2022 | 171.80 | 174.41 | 171.80 | 174.10 | 1,703,712 | +3.45(+2.02%) |
Oct 21, 2022 | 166.26 | 170.80 | 165.68 | 170.65 | 1,519,852 | +5.19(+3.14%) |
Oct 20, 2022 | 168.01 | 168.37 | 164.65 | 165.46 | 1,757,867 | -3.20(-1.89%) |
Oct 19, 2022 | 162.44 | 168.89 | 161.72 | 168.66 | 2,247,692 | +7.17(+4.44%) |
Oct 18, 2022 | 162.38 | 162.38 | 160.39 | 161.49 | 1,724,633 | +1.91(+1.20%) |
Oct 17, 2022 | 159.54 | 160.96 | 158.04 | 159.58 | 1,508,451 | +1.45(+0.92%) |
Oct 14, 2022 | 160.87 | 161.49 | 157.55 | 158.13 | 1,258,654 | -2.14(-1.34%) |
Oct 13, 2022 | 152.27 | 161.28 | 150.79 | 160.27 | 2,014,497 | +6.15(+3.99%) |
Oct 12, 2022 | 154.06 | 156.56 | 153.18 | 154.12 | 1,261,926 | -0.29(-0.19%) |
Oct 11, 2022 | 152.02 | 156.08 | 151.63 | 154.41 | 1,376,884 | +1.92(+1.26%) |
Oct 10, 2022 | 152.68 | 154.10 | 152.30 | 152.49 | 811,080 | +0.58(+0.38%) |
Oct 07, 2022 | 153.66 | 153.79 | 151.39 | 151.91 | 1,093,473 | -2.24(-1.45%) |
Oct 06, 2022 | 155.11 | 155.16 | 153.25 | 154.15 | 980,254 | -1.31(-0.84%) |
Oct 05, 2022 | 155.06 | 156.43 | 154.78 | 155.46 | 833,652 | -0.90(-0.58%) |
Oct 04, 2022 | 152.73 | 156.52 | 152.25 | 156.36 | 1,098,598 | +4.26(+2.80%) |
Oct 03, 2022 | 149.36 | 152.55 | 147.20 | 152.10 | 1,122,073 | +3.75(+2.53%) |
Sep 30, 2022 | 150.13 | 151.50 | 148.10 | 148.35 | 1,445,982 | -1.43(-0.96%) |
Sep 29, 2022 | 147.59 | 150.35 | 146.01 | 149.78 | 1,504,158 | +1.70(+1.15%) |
Sep 28, 2022 | 147.11 | 149.04 | 146.38 | 148.08 | 1,727,497 | +1.63(+1.11%) |
Sep 27, 2022 | 146.38 | 147.21 | 144.95 | 146.45 | 1,453,980 | +0.62(+0.43%) |
Sep 26, 2022 | 150.63 | 150.89 | 144.91 | 145.83 | 1,482,185 | -4.72(-3.14%) |
Sep 23, 2022 | 150.93 | 151.66 | 149.07 | 150.56 | 983,976 | -1.47(-0.97%) |
Sep 22, 2022 | 152.83 | 153.13 | 150.62 | 152.03 | 1,169,543 | -0.06(-0.04%) |
Sep 21, 2022 | 156.08 | 156.66 | 152.07 | 152.09 | 1,081,396 | -3.77(-2.42%) |
Sep 20, 2022 | 157.84 | 158.13 | 153.74 | 155.85 | 1,411,948 | -3.23(-2.03%) |
Sep 19, 2022 | 156.19 | 159.16 | 155.51 | 159.09 | 1,074,093 | +1.90(+1.21%) |
Sep 16, 2022 | 156.91 | 158.14 | 156.11 | 157.19 | 2,574,899 | -1.77(-1.11%) |
Sep 15, 2022 | 158.87 | 160.22 | 157.14 | 158.96 | 1,317,518 | +0.89(+0.56%) |
Sep 14, 2022 | 157.44 | 158.25 | 156.47 | 158.07 | 1,558,345 | +0.99(+0.63%) |
Sep 13, 2022 | 158.96 | 159.66 | 156.64 | 157.08 | 1,288,690 | -3.01(-1.88%) |
Sep 12, 2022 | 159.60 | 160.97 | 159.06 | 160.10 | 1,491,695 | +1.14(+0.72%) |
Sep 09, 2022 | 159.67 | 160.01 | 158.64 | 158.95 | 1,624,166 | -0.35(-0.22%) |
Sep 08, 2022 | 157.50 | 159.81 | 156.72 | 159.30 | 1,450,071 | +1.38(+0.87%) |
Sep 07, 2022 | 155.76 | 158.65 | 155.60 | 157.93 | 1,630,517 | +2.06(+1.32%) |
Sep 06, 2022 | 157.64 | 158.20 | 155.60 | 155.87 | 1,000,635 | -0.79(-0.50%) |
Sep 02, 2022 | 158.70 | 159.96 | 155.77 | 156.66 | 1,292,381 | -0.58(-0.37%) |