Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 174.40 | 178.04 | 172.81 | 177.86 | 8,255,651 | +2.80(+1.60%) |
Nov 29, 2022 | 175.74 | 175.85 | 173.55 | 175.06 | 5,710,815 | -1.25(-0.71%) |
Nov 28, 2022 | 176.79 | 177.84 | 175.94 | 176.31 | 6,687,192 | -0.21(-0.12%) |
Nov 25, 2022 | 176.97 | 177.37 | 176.35 | 176.52 | 1,916,026 | -0.93(-0.52%) |
Nov 23, 2022 | 177.37 | 178.40 | 176.89 | 177.45 | 2,619,159 | +0.23(+0.13%) |
Nov 22, 2022 | 178.15 | 178.92 | 176.76 | 177.22 | 4,285,342 | +0.02(+0.01%) |
Nov 21, 2022 | 174.75 | 177.49 | 174.58 | 177.20 | 4,585,612 | +3.35(+1.92%) |
Nov 18, 2022 | 172.78 | 174.34 | 172.59 | 173.85 | 4,691,822 | +1.25(+0.72%) |
Nov 17, 2022 | 170.17 | 172.73 | 170.11 | 172.60 | 4,089,988 | +1.63(+0.95%) |
Nov 16, 2022 | 170.94 | 172.22 | 170.39 | 170.97 | 4,903,364 | +1.09(+0.64%) |
Nov 15, 2022 | 170.70 | 171.33 | 168.18 | 169.88 | 5,375,349 | +0.44(+0.26%) |
Nov 14, 2022 | 171.30 | 171.79 | 169.22 | 169.44 | 5,875,380 | -1.27(-0.74%) |
Nov 11, 2022 | 173.66 | 174.20 | 168.20 | 170.71 | 7,708,677 | -3.50(-2.01%) |
Nov 10, 2022 | 175.12 | 175.38 | 171.19 | 174.21 | 6,992,211 | +3.02(+1.76%) |
Nov 09, 2022 | 172.53 | 173.60 | 171.04 | 171.19 | 4,925,802 | -2.07(-1.20%) |
Nov 08, 2022 | 173.00 | 174.60 | 171.43 | 173.26 | 3,884,960 | +0.48(+0.28%) |
Nov 07, 2022 | 172.12 | 173.17 | 171.45 | 172.78 | 3,385,297 | +1.32(+0.77%) |
Nov 04, 2022 | 170.58 | 172.37 | 169.25 | 171.45 | 4,091,255 | +1.01(+0.59%) |
Nov 03, 2022 | 169.49 | 171.52 | 169.25 | 170.45 | 3,915,401 | -0.44(-0.26%) |
Nov 02, 2022 | 173.32 | 170.82 | 170.89 | 5,184,490 | -2.42(-1.39%) | |
Nov 01, 2022 | 173.48 | 175.27 | 172.47 | 173.30 | 4,260,394 | -0.79(-0.45%) |
Oct 31, 2022 | 173.71 | 175.43 | 173.09 | 174.09 | 5,128,958 | -0.62(-0.36%) |
Oct 28, 2022 | 172.29 | 175.38 | 172.08 | 174.71 | 7,004,434 | +3.21(+1.87%) |
Oct 27, 2022 | 172.93 | 173.47 | 171.20 | 171.50 | 5,656,473 | -0.18(-0.11%) |
Oct 26, 2022 | 171.87 | 173.44 | 170.97 | 171.68 | 5,360,031 | +0.77(+0.45%) |
Oct 25, 2022 | 170.77 | 171.49 | 169.32 | 170.92 | 5,445,179 | +0.57(+0.33%) |
Oct 24, 2022 | 167.60 | 170.64 | 167.47 | 170.35 | 5,545,338 | +4.43(+2.67%) |
Oct 21, 2022 | 164.14 | 166.52 | 163.54 | 165.92 | 5,292,993 | +1.53(+0.93%) |
Oct 20, 2022 | 167.01 | 167.17 | 164.05 | 164.39 | 4,499,548 | -1.82(-1.10%) |
Oct 19, 2022 | 167.61 | 168.59 | 165.22 | 166.21 | 5,423,979 | -1.63(-0.97%) |
Oct 18, 2022 | 167.61 | 169.61 | 166.26 | 167.84 | 4,742,949 | +2.23(+1.35%) |
Oct 17, 2022 | 165.16 | 166.43 | 164.01 | 165.60 | 6,677,111 | +2.44(+1.49%) |
Oct 14, 2022 | 168.72 | 168.99 | 162.98 | 163.17 | 6,194,706 | -4.24(-2.53%) |
Oct 13, 2022 | 160.21 | 167.82 | 159.94 | 167.41 | 8,798,047 | +5.00(+3.08%) |
Oct 12, 2022 | 161.77 | 163.66 | 159.73 | 162.40 | 10,216,460 | +6.52(+4.18%) |
Oct 11, 2022 | 155.55 | 157.49 | 154.90 | 155.88 | 5,446,448 | +0.74(+0.48%) |
Oct 10, 2022 | 155.31 | 156.31 | 154.54 | 155.15 | 5,047,115 | +0.20(+0.13%) |
Oct 07, 2022 | 155.60 | 156.29 | 154.34 | 154.94 | 4,984,788 | -1.14(-0.73%) |
Oct 06, 2022 | 158.95 | 159.17 | 155.79 | 156.09 | 4,821,803 | -3.07(-1.93%) |
Oct 05, 2022 | 160.08 | 160.20 | 156.98 | 159.15 | 3,691,054 | -1.06(-0.66%) |
Oct 04, 2022 | 160.49 | 161.77 | 158.72 | 160.22 | 4,794,198 | +1.78(+1.13%) |
Oct 03, 2022 | 156.78 | 158.85 | 156.30 | 158.43 | 5,310,676 | +1.91(+1.22%) |
Sep 30, 2022 | 160.77 | 161.30 | 156.29 | 156.53 | 6,228,869 | -3.21(-2.01%) |
Sep 29, 2022 | 161.84 | 162.16 | 158.19 | 159.74 | 5,389,520 | -1.97(-1.22%) |
Sep 28, 2022 | 160.03 | 162.62 | 158.42 | 161.71 | 5,716,752 | +2.55(+1.60%) |
Sep 27, 2022 | 161.30 | 162.99 | 158.42 | 159.16 | 5,644,891 | -2.34(-1.45%) |
Sep 26, 2022 | 161.39 | 163.00 | 160.62 | 161.50 | 5,555,669 | -0.07(-0.04%) |
Sep 23, 2022 | 161.44 | 161.79 | 159.66 | 161.57 | 4,761,653 | -0.08(-0.05%) |
Sep 22, 2022 | 161.45 | 162.88 | 161.12 | 161.65 | 4,475,214 | +0.15(+0.09%) |
Sep 21, 2022 | 162.87 | 164.93 | 161.40 | 161.49 | 5,355,361 | -0.46(-0.28%) |
Sep 20, 2022 | 160.67 | 162.17 | 159.98 | 161.95 | 4,038,745 | +0.18(+0.11%) |
Sep 19, 2022 | 160.17 | 161.85 | 159.63 | 161.77 | 3,880,510 | +1.69(+1.05%) |
Sep 16, 2022 | 159.50 | 160.27 | 158.43 | 160.08 | 12,529,476 | +1.04(+0.66%) |
Sep 15, 2022 | 161.58 | 161.61 | 158.51 | 159.04 | 5,695,775 | -2.68(-1.66%) |
Sep 14, 2022 | 161.19 | 162.21 | 160.66 | 161.72 | 5,385,666 | +1.22(+0.76%) |
Sep 13, 2022 | 165.38 | 165.49 | 160.06 | 160.50 | 7,224,133 | -6.22(-3.73%) |
Sep 12, 2022 | 166.07 | 167.25 | 165.62 | 166.73 | 6,209,394 | +0.65(+0.39%) |
Sep 09, 2022 | 165.53 | 167.35 | 164.59 | 166.07 | 3,819,719 | +0.53(+0.32%) |
Sep 08, 2022 | 165.65 | 166.28 | 163.53 | 165.55 | 4,055,404 | -0.56(-0.33%) |
Sep 07, 2022 | 163.58 | 166.61 | 162.92 | 166.10 | 6,335,903 | +3.59(+2.21%) |
Sep 06, 2022 | 163.93 | 165.47 | 162.15 | 162.52 | 5,110,908 | -1.10(-0.67%) |
Sep 02, 2022 | 166.55 | 167.75 | 162.88 | 163.62 | 6,058,909 | -2.10(-1.27%) |