Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 165.59 | 172.41 | 163.30 | 172.36 | 10,239,324 | +7.14(+4.32%) |
Nov 29, 2022 | 165.84 | 166.53 | 163.62 | 165.21 | 3,280,153 | -0.02(-0.01%) |
Nov 28, 2022 | 167.82 | 168.13 | 164.63 | 165.23 | 5,610,725 | -3.89(-2.30%) |
Nov 25, 2022 | 171.20 | 171.24 | 169.08 | 169.12 | 1,660,931 | -1.82(-1.07%) |
Nov 23, 2022 | 169.05 | 171.70 | 168.57 | 170.94 | 4,124,241 | +1.68(+0.99%) |
Nov 22, 2022 | 166.99 | 169.35 | 164.61 | 169.26 | 4,893,169 | +4.60(+2.80%) |
Nov 21, 2022 | 166.59 | 166.83 | 164.53 | 164.66 | 4,923,757 | -2.66(-1.59%) |
Nov 18, 2022 | 168.49 | 168.86 | 166.23 | 167.31 | 5,732,351 | -0.17(-0.10%) |
Nov 17, 2022 | 163.02 | 167.55 | 162.97 | 167.49 | 5,590,871 | +1.81(+1.09%) |
Nov 16, 2022 | 168.50 | 168.50 | 165.28 | 165.67 | 8,025,168 | -3.93(-2.31%) |
Nov 15, 2022 | 173.88 | 174.42 | 168.87 | 169.60 | 6,910,157 | +0.12(+0.07%) |
Nov 14, 2022 | 170.96 | 172.99 | 169.29 | 169.47 | 5,710,547 | -1.96(-1.14%) |
Nov 11, 2022 | 167.19 | 172.67 | 165.61 | 171.43 | 7,236,914 | +4.59(+2.75%) |
Nov 10, 2022 | 164.37 | 167.32 | 161.30 | 166.85 | 10,363,169 | +9.26(+5.88%) |
Nov 09, 2022 | 158.92 | 160.20 | 157.50 | 157.58 | 5,025,508 | -2.98(-1.86%) |
Nov 08, 2022 | 159.92 | 162.21 | 158.32 | 160.56 | 5,348,943 | +2.31(+1.46%) |
Nov 07, 2022 | 156.46 | 158.83 | 154.30 | 158.25 | 5,159,933 | +2.86(+1.84%) |
Nov 04, 2022 | 154.35 | 155.40 | 151.31 | 155.40 | 7,004,680 | +5.90(+3.95%) |
Nov 03, 2022 | 149.36 | 151.49 | 148.36 | 149.49 | 4,769,030 | -1.88(-1.24%) |
Nov 02, 2022 | 155.93 | 151.17 | 151.37 | 7,249,451 | -4.21(-2.71%) | |
Nov 01, 2022 | 154.96 | 156.09 | 153.35 | 155.59 | 5,206,098 | +2.17(+1.41%) |
Oct 31, 2022 | 153.20 | 154.30 | 152.11 | 153.42 | 6,595,972 | -0.70(-0.45%) |
Oct 28, 2022 | 148.88 | 154.43 | 148.51 | 154.12 | 7,094,676 | +5.58(+3.76%) |
Oct 27, 2022 | 151.42 | 151.55 | 147.28 | 148.54 | 7,440,217 | -1.05(-0.70%) |
Oct 26, 2022 | 144.57 | 152.70 | 143.39 | 149.59 | 13,689,190 | -4.06(-2.65%) |
Oct 25, 2022 | 153.13 | 156.21 | 152.74 | 153.65 | 9,080,416 | +0.48(+0.32%) |
Oct 24, 2022 | 151.81 | 153.49 | 150.37 | 153.17 | 5,770,349 | +1.83(+1.21%) |
Oct 21, 2022 | 147.26 | 151.64 | 145.87 | 151.34 | 8,143,035 | +5.69(+3.90%) |
Oct 20, 2022 | 145.82 | 148.56 | 144.41 | 145.66 | 6,866,552 | +1.01(+0.70%) |
Oct 19, 2022 | 142.73 | 144.99 | 142.00 | 144.64 | 5,340,231 | +1.08(+0.75%) |
Oct 18, 2022 | 146.96 | 147.76 | 141.70 | 143.56 | 5,135,026 | +0.49(+0.34%) |
Oct 17, 2022 | 144.03 | 144.50 | 141.68 | 143.07 | 6,264,417 | +2.51(+1.79%) |
Oct 14, 2022 | 147.72 | 147.90 | 140.32 | 140.56 | 7,884,435 | -5.69(-3.89%) |
Oct 13, 2022 | 139.87 | 148.57 | 138.31 | 146.24 | 8,356,246 | +2.64(+1.84%) |
Oct 12, 2022 | 145.32 | 145.73 | 143.53 | 143.60 | 4,776,752 | -1.80(-1.24%) |
Oct 11, 2022 | 146.50 | 147.19 | 143.46 | 145.40 | 10,053,905 | -3.16(-2.13%) |
Oct 10, 2022 | 151.18 | 151.24 | 146.06 | 148.57 | 6,937,547 | -2.36(-1.56%) |
Oct 07, 2022 | 155.42 | 156.40 | 150.29 | 150.93 | 8,766,309 | -6.88(-4.36%) |
Oct 06, 2022 | 158.98 | 160.28 | 157.07 | 157.80 | 4,401,254 | -1.19(-0.75%) |
Oct 05, 2022 | 155.70 | 160.35 | 154.90 | 159.00 | 5,553,627 | +2.51(+1.60%) |
Oct 04, 2022 | 154.50 | 157.05 | 154.06 | 156.49 | 7,633,591 | +5.03(+3.32%) |
Oct 03, 2022 | 149.15 | 152.21 | 147.89 | 151.46 | 7,037,324 | +4.78(+3.26%) |
Sep 30, 2022 | 148.97 | 150.47 | 146.57 | 146.67 | 6,411,047 | -3.47(-2.31%) |
Sep 29, 2022 | 152.38 | 152.93 | 147.94 | 150.14 | 7,069,802 | -4.12(-2.67%) |
Sep 28, 2022 | 153.05 | 155.06 | 151.06 | 154.26 | 5,151,728 | +1.98(+1.30%) |
Sep 27, 2022 | 153.72 | 154.86 | 150.94 | 152.28 | 4,497,840 | +0.24(+0.16%) |
Sep 26, 2022 | 153.17 | 154.64 | 151.61 | 152.04 | 4,860,766 | -0.79(-0.51%) |
Sep 23, 2022 | 152.76 | 153.36 | 150.00 | 152.83 | 7,320,067 | -1.26(-0.82%) |
Sep 22, 2022 | 154.06 | 155.93 | 152.76 | 154.09 | 6,011,550 | -0.64(-0.42%) |
Sep 21, 2022 | 157.79 | 161.32 | 154.63 | 154.73 | 7,006,703 | -2.61(-1.66%) |
Sep 20, 2022 | 156.73 | 158.15 | 156.25 | 157.35 | 5,509,199 | -0.18(-0.11%) |
Sep 19, 2022 | 155.00 | 157.89 | 154.94 | 157.53 | 5,202,133 | +0.94(+0.60%) |
Sep 16, 2022 | 154.44 | 157.23 | 153.08 | 156.59 | 14,160,579 | +2.45(+1.59%) |
Sep 15, 2022 | 155.61 | 156.99 | 153.24 | 154.14 | 6,443,265 | -2.45(-1.57%) |
Sep 14, 2022 | 155.62 | 157.60 | 154.51 | 156.59 | 5,065,991 | +2.47(+1.60%) |
Sep 13, 2022 | 157.37 | 158.56 | 153.50 | 154.12 | 8,367,608 | -7.51(-4.65%) |
Sep 12, 2022 | 162.27 | 162.52 | 160.33 | 161.63 | 5,505,593 | -0.15(-0.09%) |
Sep 09, 2022 | 160.54 | 162.90 | 160.47 | 161.78 | 5,483,871 | +2.21(+1.38%) |
Sep 08, 2022 | 156.57 | 159.70 | 155.27 | 159.58 | 5,776,432 | +2.45(+1.56%) |
Sep 07, 2022 | 155.09 | 158.67 | 154.91 | 157.12 | 5,627,563 | +2.58(+1.67%) |
Sep 06, 2022 | 154.55 | 157.09 | 153.35 | 154.54 | 5,337,023 | +0.09(+0.06%) |
Sep 02, 2022 | 159.19 | 159.93 | 153.86 | 154.45 | 4,720,858 | -2.99(-1.90%) |