Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.04 | 174.50 | 170.96 | 174.48 | 11,488,586 | +2.17(+1.26%) |
Nov 29, 2022 | 171.57 | 173.09 | 170.99 | 172.31 | 7,338,383 | +2.54(+1.50%) |
Nov 28, 2022 | 171.59 | 172.72 | 169.38 | 169.76 | 9,839,747 | -5.08(-2.91%) |
Nov 25, 2022 | 175.98 | 176.37 | 174.48 | 174.85 | 2,937,993 | -0.51(-0.29%) |
Nov 23, 2022 | 174.38 | 176.23 | 173.78 | 175.36 | 6,126,502 | -1.57(-0.89%) |
Nov 22, 2022 | 174.90 | 177.57 | 174.26 | 176.93 | 9,476,269 | +4.43(+2.57%) |
Nov 21, 2022 | 171.07 | 172.94 | 167.35 | 172.51 | 8,858,052 | -1.66(-0.96%) |
Nov 18, 2022 | 172.24 | 174.57 | 170.99 | 174.17 | 8,049,533 | -1.05(-0.60%) |
Nov 17, 2022 | 172.76 | 175.35 | 171.58 | 175.22 | 6,882,409 | +0.49(+0.28%) |
Nov 16, 2022 | 176.19 | 177.39 | 173.48 | 174.72 | 8,400,786 | -2.89(-1.63%) |
Nov 15, 2022 | 176.74 | 177.98 | 174.99 | 177.61 | 8,199,150 | +1.42(+0.80%) |
Nov 14, 2022 | 175.97 | 179.15 | 175.85 | 176.20 | 10,290,162 | +0.09(+0.05%) |
Nov 11, 2022 | 173.84 | 176.72 | 173.69 | 176.11 | 8,924,092 | +4.87(+2.85%) |
Nov 10, 2022 | 172.12 | 172.21 | 168.16 | 171.24 | 7,390,510 | +3.18(+1.89%) |
Nov 09, 2022 | 173.42 | 173.61 | 167.38 | 168.06 | 8,489,619 | -7.00(-4.00%) |
Nov 08, 2022 | 175.03 | 175.91 | 173.66 | 175.05 | 6,677,104 | -0.25(-0.15%) |
Nov 07, 2022 | 172.37 | 176.04 | 172.00 | 175.31 | 8,029,392 | +2.07(+1.19%) |
Nov 04, 2022 | 174.58 | 175.11 | 170.58 | 173.24 | 7,932,104 | +2.16(+1.26%) |
Nov 03, 2022 | 168.09 | 172.08 | 167.56 | 171.08 | 6,995,459 | +2.48(+1.47%) |
Nov 02, 2022 | 170.89 | 168.38 | 168.59 | 8,594,098 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.67 | 174.26 | 171.81 | 172.11 | 9,724,627 | +1.25(+0.73%) |
Oct 31, 2022 | 168.18 | 173.64 | 168.18 | 170.86 | 14,062,024 | +0.87(+0.51%) |
Oct 28, 2022 | 171.40 | 172.71 | 166.73 | 169.99 | 11,407,094 | +1.97(+1.17%) |
Oct 27, 2022 | 169.91 | 171.33 | 167.63 | 168.03 | 9,705,576 | +0.76(+0.46%) |
Oct 26, 2022 | 165.59 | 168.57 | 165.65 | 167.26 | 7,272,802 | +2.04(+1.23%) |
Oct 25, 2022 | 163.46 | 165.29 | 162.61 | 165.22 | 7,707,744 | +1.70(+1.04%) |
Oct 24, 2022 | 162.53 | 164.98 | 162.09 | 163.52 | 7,419,177 | -0.06(-0.03%) |
Oct 21, 2022 | 159.76 | 164.19 | 159.48 | 163.58 | 8,449,601 | +4.00(+2.50%) |
Oct 20, 2022 | 159.90 | 162.28 | 158.62 | 159.58 | 9,391,464 | +0.91(+0.57%) |
Oct 19, 2022 | 154.51 | 159.82 | 154.51 | 158.68 | 10,341,038 | +4.99(+3.24%) |
Oct 18, 2022 | 153.35 | 154.25 | 150.14 | 153.69 | 5,960,734 | +1.33(+0.87%) |
Oct 17, 2022 | 154.23 | 155.76 | 152.16 | 152.36 | 6,235,977 | +1.11(+0.73%) |
Oct 14, 2022 | 154.94 | 156.28 | 151.05 | 151.25 | 7,761,677 | -4.85(-3.11%) |
Oct 13, 2022 | 147.67 | 156.78 | 147.67 | 156.11 | 10,848,222 | +7.22(+4.85%) |
Oct 12, 2022 | 147.47 | 149.99 | 146.89 | 148.89 | 5,227,119 | +0.44(+0.30%) |
Oct 11, 2022 | 146.16 | 151.05 | 145.56 | 148.45 | 7,976,088 | +0.03(+0.02%) |
Oct 10, 2022 | 152.06 | 152.51 | 147.76 | 148.42 | 6,250,452 | -2.73(-1.81%) |
Oct 07, 2022 | 153.49 | 154.83 | 150.23 | 151.15 | 10,558,502 | -1.31(-0.86%) |
Oct 06, 2022 | 148.61 | 152.95 | 148.48 | 152.46 | 10,055,886 | +2.73(+1.82%) |
Oct 05, 2022 | 147.19 | 150.87 | 146.21 | 149.73 | 11,253,723 | +0.85(+0.57%) |
Oct 04, 2022 | 145.86 | 149.11 | 145.10 | 148.88 | 10,078,206 | +5.57(+3.89%) |
Oct 03, 2022 | 140.70 | 143.88 | 140.07 | 143.31 | 10,158,168 | +7.61(+5.61%) |
Sep 30, 2022 | 136.04 | 137.08 | 134.58 | 135.70 | 9,955,227 | -1.04(-0.76%) |
Sep 29, 2022 | 136.49 | 137.34 | 134.37 | 136.74 | 8,678,273 | -0.95(-0.69%) |
Sep 28, 2022 | 134.19 | 138.31 | 133.55 | 137.69 | 8,765,941 | +4.50(+3.38%) |
Sep 27, 2022 | 134.39 | 135.79 | 132.66 | 133.19 | 10,717,729 | +0.06(+0.04%) |
Sep 26, 2022 | 135.60 | 137.00 | 133.07 | 133.14 | 9,998,211 | -3.60(-2.63%) |
Sep 23, 2022 | 141.44 | 141.84 | 135.69 | 136.74 | 14,737,629 | -9.56(-6.53%) |
Sep 22, 2022 | 148.85 | 149.50 | 146.15 | 146.29 | 7,391,193 | -0.11(-0.08%) |
Sep 21, 2022 | 149.52 | 149.97 | 146.35 | 146.41 | 7,280,323 | -1.20(-0.81%) |
Sep 20, 2022 | 147.38 | 148.15 | 145.78 | 147.61 | 9,480,714 | -0.59(-0.39%) |
Sep 19, 2022 | 144.44 | 148.24 | 144.32 | 148.19 | 7,211,764 | +0.43(+0.29%) |
Sep 16, 2022 | 151.61 | 152.20 | 146.97 | 147.77 | 46,311,836 | -3.94(-2.60%) |
Sep 15, 2022 | 151.76 | 152.72 | 150.72 | 151.71 | 10,230,721 | -2.50(-1.62%) |
Sep 14, 2022 | 152.01 | 154.49 | 151.45 | 154.21 | 11,939,337 | +3.65(+2.42%) |
Sep 13, 2022 | 152.45 | 153.63 | 149.93 | 150.56 | 10,913,730 | -2.92(-1.90%) |
Sep 12, 2022 | 153.77 | 155.40 | 152.30 | 153.48 | 9,441,996 | +2.39(+1.58%) |
Sep 09, 2022 | 149.62 | 151.73 | 148.79 | 151.09 | 8,747,837 | +3.80(+2.58%) |
Sep 08, 2022 | 146.96 | 147.70 | 144.87 | 147.29 | 9,774,946 | +0.79(+0.54%) |
Sep 07, 2022 | 145.51 | 147.17 | 144.15 | 146.50 | 9,996,144 | -1.90(-1.28%) |
Sep 06, 2022 | 151.02 | 151.11 | 147.07 | 148.40 | 9,051,810 | -0.69(-0.46%) |
Sep 02, 2022 | 149.46 | 150.29 | 148.02 | 149.09 | 7,979,729 | +2.18(+1.49%) |