Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 169.89 | 171.47 | 168.35 | 171.46 | 13,792,791 | +1.84(+1.08%) |
Nov 29, 2022 | 170.50 | 170.74 | 168.24 | 169.62 | 6,954,412 | -1.19(-0.70%) |
Nov 28, 2022 | 170.25 | 171.23 | 170.07 | 170.81 | 6,419,059 | +0.09(+0.05%) |
Nov 25, 2022 | 170.86 | 171.57 | 170.36 | 170.72 | 3,175,349 | +0.22(+0.13%) |
Nov 23, 2022 | 169.95 | 170.88 | 169.54 | 170.50 | 5,595,240 | +0.18(+0.11%) |
Nov 22, 2022 | 169.91 | 170.68 | 169.85 | 170.32 | 4,887,558 | +0.82(+0.48%) |
Nov 21, 2022 | 169.42 | 170.06 | 168.40 | 169.50 | 5,923,838 | +0.87(+0.51%) |
Nov 18, 2022 | 167.49 | 169.06 | 167.31 | 168.63 | 6,849,893 | +1.28(+0.77%) |
Nov 17, 2022 | 165.57 | 167.47 | 165.55 | 167.35 | 4,665,073 | +1.34(+0.81%) |
Nov 16, 2022 | 166.18 | 167.48 | 165.69 | 166.01 | 5,747,750 | +1.02(+0.62%) |
Nov 15, 2022 | 164.80 | 165.57 | 163.20 | 164.99 | 9,769,770 | +0.46(+0.28%) |
Nov 14, 2022 | 162.94 | 165.82 | 162.94 | 164.53 | 6,872,692 | +2.55(+1.57%) |
Nov 11, 2022 | 165.31 | 165.68 | 159.66 | 161.98 | 11,571,598 | -5.00(-2.99%) |
Nov 10, 2022 | 166.86 | 167.26 | 164.65 | 166.98 | 8,230,686 | +1.93(+1.17%) |
Nov 09, 2022 | 166.79 | 167.49 | 164.94 | 165.04 | 6,426,162 | -1.33(-0.80%) |
Nov 08, 2022 | 165.69 | 167.19 | 164.79 | 166.38 | 5,378,338 | +0.82(+0.50%) |
Nov 07, 2022 | 164.30 | 166.38 | 164.08 | 165.55 | 6,917,850 | +1.44(+0.87%) |
Nov 04, 2022 | 164.19 | 165.09 | 161.97 | 164.12 | 5,538,777 | +0.73(+0.44%) |
Nov 03, 2022 | 162.52 | 164.11 | 161.69 | 163.39 | 5,036,140 | +0.28(+0.17%) |
Nov 02, 2022 | 165.47 | 162.98 | 163.11 | 7,186,568 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.59 | 167.13 | 163.10 | 165.66 | 7,297,774 | -0.84(-0.51%) |
Oct 31, 2022 | 167.03 | 167.64 | 165.97 | 166.50 | 8,164,595 | -0.86(-0.52%) |
Oct 28, 2022 | 165.57 | 167.86 | 165.18 | 167.36 | 6,346,491 | +2.45(+1.49%) |
Oct 27, 2022 | 164.95 | 165.98 | 164.35 | 164.91 | 5,632,408 | +0.10(+0.06%) |
Oct 26, 2022 | 163.96 | 165.16 | 163.68 | 164.81 | 6,402,460 | +1.44(+0.88%) |
Oct 25, 2022 | 162.86 | 163.76 | 161.28 | 163.38 | 5,915,415 | -0.26(-0.16%) |
Oct 24, 2022 | 162.52 | 164.69 | 161.98 | 163.64 | 7,162,890 | +2.17(+1.35%) |
Oct 21, 2022 | 157.64 | 162.10 | 157.37 | 161.47 | 8,893,757 | +3.44(+2.18%) |
Oct 20, 2022 | 157.91 | 158.62 | 157.27 | 158.02 | 5,913,804 | +0.40(+0.26%) |
Oct 19, 2022 | 158.87 | 159.11 | 156.85 | 157.62 | 10,493,154 | -1.26(-0.79%) |
Oct 18, 2022 | 157.91 | 159.99 | 156.05 | 158.88 | 11,371,374 | -0.56(-0.35%) |
Oct 17, 2022 | 158.30 | 160.03 | 157.92 | 159.44 | 7,008,848 | +2.04(+1.29%) |
Oct 14, 2022 | 157.38 | 158.56 | 156.57 | 157.40 | 5,940,035 | -0.66(-0.42%) |
Oct 13, 2022 | 153.98 | 158.86 | 153.84 | 158.06 | 6,775,580 | +2.35(+1.51%) |
Oct 12, 2022 | 155.94 | 157.80 | 155.52 | 155.70 | 4,536,058 | -0.04(-0.02%) |
Oct 11, 2022 | 153.48 | 157.06 | 153.48 | 155.74 | 6,491,175 | +2.22(+1.45%) |
Oct 10, 2022 | 153.73 | 154.35 | 152.34 | 153.52 | 5,553,992 | +0.20(+0.13%) |
Oct 07, 2022 | 154.82 | 155.25 | 152.34 | 153.32 | 6,649,156 | -1.64(-1.06%) |
Oct 06, 2022 | 157.71 | 157.91 | 154.75 | 154.96 | 6,154,421 | -3.06(-1.94%) |
Oct 05, 2022 | 157.93 | 158.91 | 157.16 | 158.02 | 4,743,105 | -0.49(-0.31%) |
Oct 04, 2022 | 156.81 | 158.87 | 155.92 | 158.51 | 6,515,488 | +2.32(+1.48%) |
Oct 03, 2022 | 157.24 | 157.32 | 154.76 | 156.19 | 9,044,618 | -0.15(-0.10%) |
Sep 30, 2022 | 157.91 | 158.62 | 156.31 | 156.34 | 9,388,512 | -1.12(-0.71%) |
Sep 29, 2022 | 159.33 | 159.99 | 156.85 | 157.47 | 7,322,784 | -1.75(-1.10%) |
Sep 28, 2022 | 159.10 | 160.19 | 158.01 | 159.22 | 9,049,599 | +1.36(+0.86%) |
Sep 27, 2022 | 159.22 | 160.47 | 157.34 | 157.86 | 9,083,243 | -0.73(-0.46%) |
Sep 26, 2022 | 158.68 | 159.68 | 157.32 | 158.58 | 9,127,012 | -0.98(-0.61%) |
Sep 23, 2022 | 158.62 | 160.29 | 157.59 | 159.56 | 10,029,236 | +0.52(+0.33%) |
Sep 22, 2022 | 156.14 | 159.98 | 155.84 | 159.04 | 7,733,064 | +2.78(+1.78%) |
Sep 21, 2022 | 157.93 | 159.63 | 156.23 | 156.27 | 8,432,665 | -1.62(-1.02%) |
Sep 20, 2022 | 158.12 | 158.78 | 157.26 | 157.89 | 7,541,173 | -1.25(-0.79%) |
Sep 19, 2022 | 159.16 | 159.28 | 157.03 | 159.14 | 7,711,782 | -1.26(-0.79%) |
Sep 16, 2022 | 158.22 | 160.43 | 157.82 | 160.40 | 21,107,978 | +2.41(+1.53%) |
Sep 15, 2022 | 157.39 | 158.94 | 157.05 | 157.99 | 7,495,838 | +0.40(+0.26%) |
Sep 14, 2022 | 155.41 | 158.26 | 155.41 | 157.59 | 10,024,370 | +3.19(+2.06%) |
Sep 13, 2022 | 156.55 | 157.38 | 153.90 | 154.40 | 7,027,758 | -4.12(-2.60%) |
Sep 12, 2022 | 158.98 | 159.42 | 158.12 | 158.53 | 6,660,618 | -0.07(-0.04%) |
Sep 09, 2022 | 157.91 | 159.06 | 157.33 | 158.59 | 6,008,756 | +0.31(+0.19%) |
Sep 08, 2022 | 156.84 | 158.32 | 156.08 | 158.29 | 6,100,068 | +1.26(+0.80%) |
Sep 07, 2022 | 155.91 | 157.36 | 155.20 | 157.02 | 4,802,984 | +0.85(+0.54%) |
Sep 06, 2022 | 156.90 | 159.08 | 155.83 | 156.17 | 7,726,162 | +0.42(+0.27%) |
Sep 02, 2022 | 158.74 | 159.06 | 155.05 | 155.75 | 6,093,158 | -2.49(-1.57%) |