Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.08 | 174.55 | 171.00 | 174.52 | 11,485,858 | +2.17(+1.26%) |
Nov 29, 2022 | 171.61 | 173.13 | 171.03 | 172.35 | 7,336,640 | +2.54(+1.50%) |
Nov 28, 2022 | 171.63 | 172.77 | 169.42 | 169.81 | 9,837,410 | -5.08(-2.91%) |
Nov 25, 2022 | 176.02 | 176.41 | 174.52 | 174.89 | 2,937,295 | -0.51(-0.29%) |
Nov 23, 2022 | 174.42 | 176.27 | 173.82 | 175.40 | 6,125,048 | -1.57(-0.89%) |
Nov 22, 2022 | 174.94 | 177.61 | 174.30 | 176.97 | 9,474,019 | +4.43(+2.57%) |
Nov 21, 2022 | 171.11 | 172.99 | 167.39 | 172.55 | 8,855,949 | -1.67(-0.96%) |
Nov 18, 2022 | 172.28 | 174.61 | 171.03 | 174.21 | 8,047,622 | -1.05(-0.60%) |
Nov 17, 2022 | 172.80 | 175.39 | 171.62 | 175.26 | 6,880,774 | +0.50(+0.28%) |
Nov 16, 2022 | 176.23 | 177.43 | 173.52 | 174.76 | 8,398,792 | -2.89(-1.63%) |
Nov 15, 2022 | 176.78 | 178.02 | 175.03 | 177.66 | 8,197,203 | +1.42(+0.80%) |
Nov 14, 2022 | 176.01 | 179.20 | 175.89 | 176.24 | 10,287,719 | +0.09(+0.05%) |
Nov 11, 2022 | 173.88 | 176.76 | 173.73 | 176.15 | 8,921,973 | +4.88(+2.85%) |
Nov 10, 2022 | 172.16 | 172.25 | 168.20 | 171.28 | 7,388,756 | +3.18(+1.89%) |
Nov 09, 2022 | 173.46 | 173.65 | 167.42 | 168.09 | 8,487,604 | -7.00(-4.00%) |
Nov 08, 2022 | 175.08 | 175.96 | 173.70 | 175.10 | 6,675,519 | -0.25(-0.15%) |
Nov 07, 2022 | 172.41 | 176.08 | 172.04 | 175.35 | 8,027,485 | +2.07(+1.19%) |
Nov 04, 2022 | 174.62 | 175.15 | 170.62 | 173.28 | 7,930,221 | +2.16(+1.26%) |
Nov 03, 2022 | 168.13 | 172.12 | 167.60 | 171.12 | 6,993,798 | +2.48(+1.47%) |
Nov 02, 2022 | 170.93 | 168.42 | 168.63 | 8,592,057 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.71 | 174.30 | 171.85 | 172.15 | 9,722,319 | +1.25(+0.73%) |
Oct 31, 2022 | 168.22 | 173.68 | 168.22 | 170.90 | 14,058,686 | +0.87(+0.51%) |
Oct 28, 2022 | 171.44 | 172.75 | 166.77 | 170.03 | 11,404,386 | +1.97(+1.17%) |
Oct 27, 2022 | 169.95 | 171.37 | 167.67 | 168.07 | 9,703,272 | +0.77(+0.46%) |
Oct 26, 2022 | 165.63 | 168.62 | 165.69 | 167.30 | 7,271,075 | +2.04(+1.24%) |
Oct 25, 2022 | 163.49 | 165.33 | 162.65 | 165.26 | 7,705,914 | +1.70(+1.04%) |
Oct 24, 2022 | 162.57 | 165.01 | 162.12 | 163.56 | 7,417,416 | -0.06(-0.03%) |
Oct 21, 2022 | 159.80 | 164.23 | 159.52 | 163.62 | 8,447,595 | +4.00(+2.50%) |
Oct 20, 2022 | 159.94 | 162.32 | 158.66 | 159.62 | 9,389,234 | +0.91(+0.57%) |
Oct 19, 2022 | 154.55 | 159.86 | 154.55 | 158.71 | 10,338,583 | +4.99(+3.24%) |
Oct 18, 2022 | 153.39 | 154.28 | 150.17 | 153.73 | 5,959,319 | +1.33(+0.87%) |
Oct 17, 2022 | 154.26 | 155.79 | 152.19 | 152.39 | 6,234,497 | +1.11(+0.73%) |
Oct 14, 2022 | 154.97 | 156.31 | 151.09 | 151.29 | 7,759,834 | -4.86(-3.11%) |
Oct 13, 2022 | 147.71 | 156.81 | 147.71 | 156.14 | 10,845,647 | +7.22(+4.85%) |
Oct 12, 2022 | 147.51 | 150.03 | 146.92 | 148.93 | 5,225,878 | +0.44(+0.30%) |
Oct 11, 2022 | 146.20 | 151.09 | 145.59 | 148.48 | 7,974,195 | +0.03(+0.02%) |
Oct 10, 2022 | 152.10 | 152.54 | 147.79 | 148.45 | 6,248,968 | -2.73(-1.81%) |
Oct 07, 2022 | 153.53 | 154.87 | 150.27 | 151.19 | 10,555,996 | -1.31(-0.86%) |
Oct 06, 2022 | 148.64 | 152.99 | 148.51 | 152.50 | 10,053,499 | +2.73(+1.82%) |
Oct 05, 2022 | 147.23 | 150.90 | 146.24 | 149.77 | 11,251,052 | +0.85(+0.57%) |
Oct 04, 2022 | 145.89 | 149.15 | 145.14 | 148.92 | 10,075,813 | +5.57(+3.89%) |
Oct 03, 2022 | 140.74 | 143.92 | 140.10 | 143.34 | 10,155,756 | +7.61(+5.61%) |
Sep 30, 2022 | 136.07 | 137.11 | 134.61 | 135.73 | 9,952,864 | -1.04(-0.76%) |
Sep 29, 2022 | 136.52 | 137.37 | 134.41 | 136.77 | 8,676,213 | -0.95(-0.69%) |
Sep 28, 2022 | 134.23 | 138.35 | 133.58 | 137.72 | 8,763,859 | +4.50(+3.38%) |
Sep 27, 2022 | 134.43 | 135.82 | 132.70 | 133.22 | 10,715,185 | +0.06(+0.04%) |
Sep 26, 2022 | 135.63 | 137.03 | 133.10 | 133.17 | 9,995,837 | -3.60(-2.63%) |
Sep 23, 2022 | 141.47 | 141.88 | 135.72 | 136.77 | 14,734,130 | -9.56(-6.53%) |
Sep 22, 2022 | 148.89 | 149.53 | 146.19 | 146.33 | 7,389,438 | -0.11(-0.08%) |
Sep 21, 2022 | 149.56 | 150.00 | 146.38 | 146.44 | 7,278,595 | -1.20(-0.81%) |
Sep 20, 2022 | 147.41 | 148.18 | 145.81 | 147.64 | 9,478,463 | -0.59(-0.40%) |
Sep 19, 2022 | 144.48 | 148.28 | 144.35 | 148.23 | 7,210,052 | +0.43(+0.29%) |
Sep 16, 2022 | 151.65 | 152.23 | 147.01 | 147.80 | 46,300,840 | -3.94(-2.60%) |
Sep 15, 2022 | 151.80 | 152.76 | 150.76 | 151.74 | 10,228,292 | -2.50(-1.62%) |
Sep 14, 2022 | 152.04 | 154.53 | 151.48 | 154.25 | 11,936,503 | +3.65(+2.42%) |
Sep 13, 2022 | 152.49 | 153.67 | 149.97 | 150.60 | 10,911,139 | -2.92(-1.90%) |
Sep 12, 2022 | 153.81 | 155.44 | 152.34 | 153.52 | 9,439,754 | +2.39(+1.58%) |
Sep 09, 2022 | 149.65 | 151.77 | 148.82 | 151.13 | 8,745,760 | +3.80(+2.58%) |
Sep 08, 2022 | 146.99 | 147.74 | 144.90 | 147.33 | 9,772,625 | +0.79(+0.54%) |
Sep 07, 2022 | 145.54 | 147.21 | 144.18 | 146.54 | 9,993,771 | -1.90(-1.28%) |
Sep 06, 2022 | 151.05 | 151.15 | 147.10 | 148.44 | 9,049,661 | -0.69(-0.46%) |
Sep 02, 2022 | 149.49 | 150.33 | 148.06 | 149.12 | 7,977,835 | +2.18(+1.48%) |