Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 178.68 | 183.34 | 176.85 | 183.28 | 28,600,114 | +4.89(+2.74%) |
Nov 29, 2022 | 177.99 | 179.60 | 177.99 | 178.39 | 14,293,722 | +0.52(+0.29%) |
Nov 28, 2022 | 180.11 | 180.88 | 177.33 | 177.87 | 17,855,660 | -3.66(-2.02%) |
Nov 25, 2022 | 181.05 | 182.30 | 180.63 | 181.53 | 13,692,512 | +0.38(+0.21%) |
Nov 23, 2022 | 180.26 | 181.72 | 179.54 | 181.15 | 20,200,042 | +0.47(+0.26%) |
Nov 22, 2022 | 179.73 | 180.90 | 178.35 | 180.68 | 17,212,274 | +1.91(+1.07%) |
Nov 21, 2022 | 178.79 | 179.19 | 177.47 | 178.77 | 19,421,462 | -0.94(-0.52%) |
Nov 18, 2022 | 180.56 | 181.26 | 178.58 | 179.71 | 28,154,854 | +1.15(+0.65%) |
Nov 17, 2022 | 177.65 | 178.95 | 176.57 | 178.55 | 21,258,798 | -1.67(-0.93%) |
Nov 16, 2022 | 182.52 | 182.56 | 179.70 | 180.22 | 25,319,128 | -3.23(-1.76%) |
Nov 15, 2022 | 183.74 | 185.42 | 182.04 | 183.45 | 26,665,926 | +2.68(+1.48%) |
Nov 14, 2022 | 181.73 | 183.68 | 180.60 | 180.77 | 27,083,382 | -2.04(-1.12%) |
Nov 11, 2022 | 181.70 | 184.72 | 181.63 | 182.82 | 29,661,810 | +1.49(+0.82%) |
Nov 10, 2022 | 177.88 | 181.39 | 177.19 | 181.33 | 39,372,984 | +10.52(+6.16%) |
Nov 09, 2022 | 174.11 | 174.77 | 170.47 | 170.81 | 27,888,986 | -4.82(-2.75%) |
Nov 08, 2022 | 176.29 | 177.98 | 173.49 | 175.64 | 20,650,842 | +0.07(+0.04%) |
Nov 07, 2022 | 175.81 | 176.65 | 173.80 | 175.57 | 21,123,470 | +0.79(+0.45%) |
Nov 04, 2022 | 175.01 | 176.01 | 171.64 | 174.78 | 26,450,172 | +2.33(+1.35%) |
Nov 03, 2022 | 171.46 | 174.05 | 170.31 | 172.45 | 29,732,582 | -1.16(-0.67%) |
Nov 02, 2022 | 178.85 | 180.96 | 173.55 | 173.61 | 38,942,928 | -5.96(-3.32%) |
Nov 01, 2022 | 181.19 | 181.55 | 178.88 | 179.57 | 28,323,584 | +0.25(+0.14%) |
Oct 31, 2022 | 178.29 | 180.22 | 177.58 | 179.32 | 26,394,776 | +0.17(+0.09%) |
Oct 28, 2022 | 175.90 | 179.40 | 174.83 | 179.16 | 34,020,304 | +3.98(+2.27%) |
Oct 27, 2022 | 176.65 | 178.02 | 174.96 | 175.18 | 29,373,736 | +0.04(+0.02%) |
Oct 26, 2022 | 175.24 | 178.39 | 174.44 | 175.14 | 37,983,984 | +0.86(+0.49%) |
Oct 25, 2022 | 169.78 | 174.99 | 169.77 | 174.28 | 33,900,580 | +4.63(+2.73%) |
Oct 24, 2022 | 169.53 | 170.20 | 167.31 | 169.65 | 27,985,454 | +0.72(+0.43%) |
Oct 21, 2022 | 165.70 | 169.42 | 164.52 | 168.93 | 48,499,624 | +3.59(+2.17%) |
Oct 20, 2022 | 167.68 | 169.76 | 164.79 | 165.34 | 27,283,922 | -2.13(-1.27%) |
Oct 19, 2022 | 168.72 | 169.61 | 165.63 | 167.47 | 29,920,918 | -2.90(-1.70%) |
Oct 18, 2022 | 172.02 | 173.42 | 168.92 | 170.37 | 37,272,652 | +2.00(+1.18%) |
Oct 17, 2022 | 166.50 | 168.85 | 166.39 | 168.37 | 28,787,786 | +5.20(+3.19%) |
Oct 14, 2022 | 168.97 | 170.12 | 163.07 | 163.17 | 30,269,876 | -4.49(-2.68%) |
Oct 13, 2022 | 160.42 | 168.44 | 158.95 | 167.66 | 46,990,492 | +4.05(+2.48%) |
Oct 12, 2022 | 164.23 | 164.78 | 161.87 | 163.61 | 27,634,894 | -0.45(-0.27%) |
Oct 11, 2022 | 163.31 | 166.39 | 161.20 | 164.06 | 28,624,750 | +0.05(+0.03%) |
Oct 10, 2022 | 165.59 | 165.87 | 162.95 | 164.01 | 23,913,216 | -0.92(-0.56%) |
Oct 07, 2022 | 168.17 | 168.70 | 164.25 | 164.93 | 27,129,456 | -5.00(-2.94%) |
Oct 06, 2022 | 170.05 | 172.32 | 169.13 | 169.93 | 23,106,784 | -0.96(-0.56%) |
Oct 05, 2022 | 169.62 | 171.50 | 167.68 | 170.88 | 25,793,094 | -1.27(-0.74%) |
Oct 04, 2022 | 168.84 | 172.23 | 168.76 | 172.16 | 38,417,580 | +6.56(+3.96%) |
Oct 03, 2022 | 163.69 | 166.58 | 161.64 | 165.59 | 34,336,276 | +4.27(+2.65%) |
Sep 30, 2022 | 162.16 | 165.81 | 161.27 | 161.32 | 41,551,576 | -1.18(-0.73%) |
Sep 29, 2022 | 164.12 | 164.26 | 160.22 | 162.50 | 32,281,746 | -3.73(-2.24%) |
Sep 28, 2022 | 162.14 | 167.25 | 161.46 | 166.23 | 36,406,816 | +5.10(+3.16%) |
Sep 27, 2022 | 162.68 | 163.97 | 159.71 | 161.13 | 43,294,756 | +0.55(+0.34%) |
Sep 26, 2022 | 161.85 | 165.28 | 160.01 | 160.58 | 31,240,378 | -2.23(-1.37%) |
Sep 23, 2022 | 164.46 | 164.64 | 160.56 | 162.81 | 41,451,168 | -3.97(-2.38%) |
Sep 22, 2022 | 170.30 | 170.86 | 166.15 | 166.78 | 34,375,708 | -3.84(-2.25%) |
Sep 21, 2022 | 174.55 | 176.23 | 170.62 | 170.63 | 30,136,606 | -2.65(-1.53%) |
Sep 20, 2022 | 173.97 | 174.13 | 171.96 | 173.27 | 22,833,086 | -2.39(-1.36%) |
Sep 19, 2022 | 172.25 | 175.89 | 172.20 | 175.67 | 26,184,706 | +1.49(+0.85%) |
Sep 16, 2022 | 174.28 | 174.85 | 172.16 | 174.18 | 42,647,408 | -2.57(-1.45%) |
Sep 15, 2022 | 177.03 | 179.72 | 176.00 | 176.75 | 26,040,662 | -1.29(-0.73%) |
Sep 14, 2022 | 177.66 | 178.39 | 175.72 | 178.04 | 25,958,980 | +0.69(+0.39%) |
Sep 13, 2022 | 179.89 | 180.91 | 176.66 | 177.35 | 35,224,996 | -7.22(-3.91%) |
Sep 12, 2022 | 183.53 | 184.76 | 182.92 | 184.57 | 23,756,574 | +2.21(+1.21%) |
Sep 09, 2022 | 180.36 | 182.59 | 180.12 | 182.36 | 23,849,910 | +3.59(+2.01%) |
Sep 08, 2022 | 175.83 | 178.85 | 174.79 | 178.77 | 25,954,486 | +1.48(+0.83%) |
Sep 07, 2022 | 173.19 | 177.56 | 173.15 | 177.29 | 26,163,260 | +3.78(+2.18%) |
Sep 06, 2022 | 175.85 | 176.21 | 172.73 | 173.52 | 24,470,176 | -1.73(-0.99%) |
Sep 02, 2022 | 178.66 | 179.00 | 174.32 | 175.25 | 28,330,016 | -1.37(-0.78%) |