Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.47 | 178.11 | 172.87 | 177.93 | 8,252,372 | +2.80(+1.60%) |
Nov 29, 2022 | 175.81 | 175.92 | 173.62 | 175.13 | 5,708,546 | -1.25(-0.71%) |
Nov 28, 2022 | 176.86 | 177.91 | 176.01 | 176.38 | 6,684,536 | -0.21(-0.12%) |
Nov 25, 2022 | 177.04 | 177.44 | 176.42 | 176.59 | 1,915,265 | -0.93(-0.52%) |
Nov 23, 2022 | 177.44 | 178.47 | 176.96 | 177.52 | 2,618,118 | +0.23(+0.13%) |
Nov 22, 2022 | 178.22 | 178.99 | 176.84 | 177.29 | 4,283,639 | +0.02(+0.01%) |
Nov 21, 2022 | 174.82 | 177.56 | 174.65 | 177.27 | 4,583,790 | +3.35(+1.93%) |
Nov 18, 2022 | 172.84 | 174.41 | 172.66 | 173.92 | 4,689,958 | +1.25(+0.72%) |
Nov 17, 2022 | 170.24 | 172.80 | 170.18 | 172.67 | 4,088,363 | +1.63(+0.95%) |
Nov 16, 2022 | 171.01 | 172.29 | 170.46 | 171.04 | 4,901,416 | +1.09(+0.64%) |
Nov 15, 2022 | 170.76 | 171.40 | 168.25 | 169.95 | 5,373,214 | +0.44(+0.26%) |
Nov 14, 2022 | 171.37 | 171.86 | 169.29 | 169.51 | 5,873,046 | -1.27(-0.74%) |
Nov 11, 2022 | 173.73 | 174.26 | 168.27 | 170.77 | 7,705,615 | -3.50(-2.01%) |
Nov 10, 2022 | 175.19 | 175.44 | 171.26 | 174.27 | 6,989,433 | +3.02(+1.76%) |
Nov 09, 2022 | 172.60 | 173.67 | 171.11 | 171.25 | 4,923,845 | -2.07(-1.20%) |
Nov 08, 2022 | 173.07 | 174.67 | 171.49 | 173.32 | 3,883,416 | +0.48(+0.28%) |
Nov 07, 2022 | 172.18 | 173.24 | 171.52 | 172.84 | 3,383,952 | +1.32(+0.77%) |
Nov 04, 2022 | 170.65 | 172.44 | 169.32 | 171.52 | 4,089,630 | +1.01(+0.59%) |
Nov 03, 2022 | 169.56 | 171.59 | 169.32 | 170.51 | 3,913,846 | -0.44(-0.26%) |
Nov 02, 2022 | 173.39 | 170.89 | 170.96 | 5,182,430 | -2.42(-1.39%) | |
Nov 01, 2022 | 173.54 | 175.34 | 172.54 | 173.37 | 4,258,701 | -0.79(-0.45%) |
Oct 31, 2022 | 173.78 | 175.50 | 173.16 | 174.16 | 5,126,920 | -0.62(-0.36%) |
Oct 28, 2022 | 172.36 | 175.45 | 172.15 | 174.78 | 7,001,651 | +3.21(+1.87%) |
Oct 27, 2022 | 173.00 | 173.54 | 171.27 | 171.57 | 5,654,226 | -0.18(-0.11%) |
Oct 26, 2022 | 171.93 | 173.51 | 171.03 | 171.75 | 5,357,901 | +0.77(+0.45%) |
Oct 25, 2022 | 170.84 | 171.56 | 169.39 | 170.99 | 5,443,016 | +0.57(+0.33%) |
Oct 24, 2022 | 167.67 | 170.71 | 167.53 | 170.42 | 5,543,135 | +4.43(+2.67%) |
Oct 21, 2022 | 164.20 | 166.59 | 163.61 | 165.99 | 5,290,891 | +1.53(+0.93%) |
Oct 20, 2022 | 167.08 | 167.23 | 164.12 | 164.45 | 4,497,760 | -1.82(-1.10%) |
Oct 19, 2022 | 167.68 | 168.65 | 165.29 | 166.28 | 5,421,825 | -1.63(-0.97%) |
Oct 18, 2022 | 167.68 | 169.68 | 166.32 | 167.91 | 4,741,064 | +2.24(+1.35%) |
Oct 17, 2022 | 165.23 | 166.50 | 164.08 | 165.67 | 6,674,458 | +2.44(+1.49%) |
Oct 14, 2022 | 168.79 | 169.06 | 163.04 | 163.24 | 6,192,245 | -4.24(-2.53%) |
Oct 13, 2022 | 160.27 | 167.89 | 160.00 | 167.47 | 8,794,551 | +5.01(+3.08%) |
Oct 12, 2022 | 161.83 | 163.72 | 159.79 | 162.47 | 10,212,401 | +6.52(+4.18%) |
Oct 11, 2022 | 155.61 | 157.56 | 154.96 | 155.94 | 5,444,284 | +0.74(+0.48%) |
Oct 10, 2022 | 155.37 | 156.38 | 154.60 | 155.21 | 5,045,110 | +0.20(+0.13%) |
Oct 07, 2022 | 155.67 | 156.35 | 154.40 | 155.00 | 4,982,808 | -1.14(-0.73%) |
Oct 06, 2022 | 159.01 | 159.24 | 155.85 | 156.15 | 4,819,888 | -3.07(-1.93%) |
Oct 05, 2022 | 160.15 | 160.26 | 157.04 | 159.22 | 3,689,588 | -1.06(-0.66%) |
Oct 04, 2022 | 160.55 | 161.83 | 158.78 | 160.28 | 4,792,293 | +1.78(+1.13%) |
Oct 03, 2022 | 156.84 | 158.92 | 156.36 | 158.50 | 5,308,566 | +1.91(+1.22%) |
Sep 30, 2022 | 160.84 | 161.36 | 156.35 | 156.59 | 6,226,394 | -3.21(-2.01%) |
Sep 29, 2022 | 161.90 | 162.23 | 158.26 | 159.80 | 5,387,379 | -1.98(-1.22%) |
Sep 28, 2022 | 160.09 | 162.69 | 158.49 | 161.78 | 5,714,481 | +2.55(+1.60%) |
Sep 27, 2022 | 161.36 | 163.05 | 158.49 | 159.23 | 5,642,648 | -2.34(-1.45%) |
Sep 26, 2022 | 161.45 | 163.06 | 160.68 | 161.57 | 5,553,462 | -0.07(-0.04%) |
Sep 23, 2022 | 161.51 | 161.85 | 159.72 | 161.63 | 4,759,761 | -0.08(-0.05%) |
Sep 22, 2022 | 161.52 | 162.95 | 161.18 | 161.71 | 4,473,436 | +0.15(+0.10%) |
Sep 21, 2022 | 162.94 | 165.00 | 161.46 | 161.56 | 5,353,233 | -0.46(-0.28%) |
Sep 20, 2022 | 160.73 | 162.24 | 160.04 | 162.02 | 4,037,140 | +0.18(+0.11%) |
Sep 19, 2022 | 160.23 | 161.91 | 159.70 | 161.83 | 3,878,968 | +1.69(+1.05%) |
Sep 16, 2022 | 159.56 | 160.34 | 158.50 | 160.15 | 12,524,498 | +1.04(+0.66%) |
Sep 15, 2022 | 161.64 | 161.67 | 158.58 | 159.10 | 5,693,512 | -2.69(-1.66%) |
Sep 14, 2022 | 161.25 | 162.28 | 160.72 | 161.79 | 5,383,526 | +1.22(+0.76%) |
Sep 13, 2022 | 165.45 | 165.56 | 160.13 | 160.57 | 7,221,262 | -6.22(-3.73%) |
Sep 12, 2022 | 166.14 | 167.31 | 165.69 | 166.79 | 6,206,927 | +0.65(+0.39%) |
Sep 09, 2022 | 165.59 | 167.42 | 164.65 | 166.14 | 3,818,202 | +0.53(+0.32%) |
Sep 08, 2022 | 165.72 | 166.34 | 163.59 | 165.61 | 4,053,793 | -0.56(-0.34%) |
Sep 07, 2022 | 163.65 | 166.67 | 162.99 | 166.17 | 6,333,386 | +3.59(+2.21%) |
Sep 06, 2022 | 163.99 | 165.54 | 162.21 | 162.58 | 5,108,877 | -1.10(-0.67%) |
Sep 02, 2022 | 166.62 | 167.82 | 162.95 | 163.69 | 6,056,502 | -2.10(-1.27%) |