Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 175.71 | 180.45 | 174.93 | 180.45 | 7,513,460 | +4.60(+2.62%) |
Nov 29, 2022 | 174.99 | 176.13 | 173.34 | 175.85 | 3,859,675 | +4.74(+2.77%) |
Nov 28, 2022 | 172.12 | 173.36 | 169.71 | 171.11 | 2,148,099 | -2.48(-1.43%) |
Nov 25, 2022 | 174.66 | 174.90 | 173.29 | 173.59 | 959,372 | -0.30(-0.17%) |
Nov 23, 2022 | 174.39 | 174.93 | 173.77 | 173.90 | 1,665,278 | +0.09(+0.05%) |
Nov 22, 2022 | 172.59 | 173.94 | 171.64 | 173.80 | 2,324,189 | +2.03(+1.18%) |
Nov 21, 2022 | 169.44 | 171.90 | 169.20 | 171.78 | 2,615,146 | +1.56(+0.92%) |
Nov 18, 2022 | 169.78 | 170.44 | 168.11 | 170.22 | 3,185,415 | +2.77(+1.65%) |
Nov 17, 2022 | 166.44 | 167.48 | 163.22 | 167.45 | 2,646,987 | -0.95(-0.56%) |
Nov 16, 2022 | 171.54 | 171.62 | 167.30 | 168.40 | 2,853,012 | -4.19(-2.43%) |
Nov 15, 2022 | 169.74 | 172.68 | 169.35 | 172.59 | 3,264,499 | +3.50(+2.07%) |
Nov 14, 2022 | 169.39 | 172.61 | 169.03 | 169.09 | 3,240,631 | -0.38(-0.22%) |
Nov 11, 2022 | 164.26 | 170.23 | 164.07 | 169.47 | 4,049,581 | +7.03(+4.33%) |
Nov 10, 2022 | 157.90 | 162.47 | 157.90 | 162.45 | 3,540,390 | +9.27(+6.05%) |
Nov 09, 2022 | 157.08 | 157.92 | 153.06 | 153.18 | 2,877,593 | -4.47(-2.83%) |
Nov 08, 2022 | 158.59 | 160.01 | 156.58 | 157.64 | 2,907,572 | -0.32(-0.20%) |
Nov 07, 2022 | 154.94 | 158.38 | 154.46 | 157.96 | 2,809,957 | +3.21(+2.08%) |
Nov 04, 2022 | 155.05 | 155.47 | 151.87 | 154.75 | 2,570,825 | +1.57(+1.02%) |
Nov 03, 2022 | 151.61 | 154.96 | 149.50 | 153.18 | 2,860,849 | -0.53(-0.35%) |
Nov 02, 2022 | 155.18 | 159.34 | 153.68 | 153.71 | 3,024,391 | -2.63(-1.68%) |
Nov 01, 2022 | 157.80 | 158.47 | 153.92 | 156.34 | 2,628,077 | -0.35(-0.22%) |
Oct 31, 2022 | 155.16 | 158.58 | 154.50 | 156.69 | 3,115,399 | +0.56(+0.36%) |
Oct 28, 2022 | 154.44 | 156.46 | 151.76 | 156.13 | 5,108,961 | +0.64(+0.41%) |
Oct 27, 2022 | 158.71 | 159.38 | 155.12 | 155.50 | 3,560,217 | -2.34(-1.48%) |
Oct 26, 2022 | 156.44 | 159.25 | 154.58 | 157.83 | 5,161,072 | +1.86(+1.19%) |
Oct 25, 2022 | 160.90 | 163.26 | 155.52 | 155.97 | 8,241,507 | -0.51(-0.33%) |
Oct 24, 2022 | 156.02 | 158.99 | 155.57 | 156.49 | 4,799,938 | +1.87(+1.21%) |
Oct 21, 2022 | 150.96 | 155.07 | 150.40 | 154.62 | 3,391,334 | +4.27(+2.84%) |
Oct 20, 2022 | 153.79 | 154.31 | 149.73 | 150.35 | 3,032,778 | -4.49(-2.90%) |
Oct 19, 2022 | 155.77 | 156.19 | 153.79 | 154.84 | 2,280,647 | -1.12(-0.72%) |
Oct 18, 2022 | 156.42 | 157.61 | 153.75 | 155.96 | 2,443,964 | +2.12(+1.38%) |
Oct 17, 2022 | 153.38 | 155.15 | 152.92 | 153.84 | 2,435,224 | +2.84(+1.88%) |
Oct 14, 2022 | 153.70 | 154.63 | 150.81 | 151.00 | 2,074,626 | -1.85(-1.21%) |
Oct 13, 2022 | 145.80 | 153.94 | 144.64 | 152.85 | 2,760,876 | +3.90(+2.62%) |
Oct 12, 2022 | 149.34 | 151.05 | 148.49 | 148.95 | 2,386,800 | +0.06(+0.04%) |
Oct 11, 2022 | 148.85 | 150.58 | 148.00 | 148.88 | 2,317,752 | -0.31(-0.21%) |
Oct 10, 2022 | 150.41 | 151.12 | 147.94 | 149.19 | 3,363,362 | +0.56(+0.38%) |
Oct 07, 2022 | 153.13 | 153.18 | 147.88 | 148.63 | 3,738,003 | -6.03(-3.90%) |
Oct 06, 2022 | 156.32 | 157.31 | 153.84 | 154.66 | 2,542,949 | -2.18(-1.39%) |
Oct 05, 2022 | 156.02 | 158.66 | 155.68 | 156.84 | 3,009,971 | -0.90(-0.57%) |
Oct 04, 2022 | 154.66 | 157.97 | 154.08 | 157.74 | 3,655,992 | +5.42(+3.56%) |
Oct 03, 2022 | 150.02 | 153.69 | 148.89 | 152.32 | 3,741,825 | +1.45(+0.96%) |
Sep 30, 2022 | 154.07 | 154.40 | 150.85 | 150.87 | 3,022,958 | -3.53(-2.29%) |
Sep 29, 2022 | 155.34 | 155.70 | 152.93 | 154.40 | 2,671,093 | -1.68(-1.08%) |
Sep 28, 2022 | 154.37 | 157.07 | 153.54 | 156.08 | 3,166,885 | +2.19(+1.43%) |
Sep 27, 2022 | 152.74 | 155.12 | 151.77 | 153.89 | 3,615,387 | +2.82(+1.87%) |
Sep 26, 2022 | 152.55 | 153.12 | 149.54 | 151.07 | 4,457,786 | -2.41(-1.57%) |
Sep 23, 2022 | 153.99 | 154.72 | 151.21 | 153.48 | 4,553,541 | -3.30(-2.10%) |
Sep 22, 2022 | 160.48 | 160.50 | 156.64 | 156.78 | 5,606,296 | -5.58(-3.43%) |
Sep 21, 2022 | 165.39 | 167.72 | 162.29 | 162.35 | 3,385,326 | -1.73(-1.05%) |
Sep 20, 2022 | 166.58 | 166.92 | 163.12 | 164.08 | 3,027,307 | -4.06(-2.42%) |
Sep 19, 2022 | 164.67 | 168.49 | 164.05 | 168.14 | 3,229,343 | +3.10(+1.88%) |
Sep 16, 2022 | 165.94 | 166.93 | 161.76 | 165.04 | 13,450,216 | -7.74(-4.48%) |
Sep 15, 2022 | 178.13 | 178.55 | 172.39 | 172.78 | 4,320,960 | -5.57(-3.12%) |
Sep 14, 2022 | 180.10 | 180.59 | 177.08 | 178.35 | 2,792,730 | -1.63(-0.91%) |
Sep 13, 2022 | 183.21 | 184.63 | 179.45 | 179.98 | 2,551,151 | -6.97(-3.73%) |
Sep 12, 2022 | 186.37 | 187.69 | 186.32 | 186.95 | 2,551,042 | +1.38(+0.74%) |
Sep 09, 2022 | 184.52 | 186.24 | 184.12 | 185.57 | 1,871,637 | +2.39(+1.31%) |
Sep 08, 2022 | 182.35 | 183.57 | 180.80 | 183.18 | 2,319,457 | -0.15(-0.08%) |
Sep 07, 2022 | 182.03 | 184.08 | 180.18 | 183.33 | 3,107,544 | +0.31(+0.17%) |
Sep 06, 2022 | 181.93 | 183.24 | 178.68 | 183.02 | 4,026,488 | -0.08(-0.05%) |
Sep 02, 2022 | 186.25 | 186.76 | 181.51 | 183.10 | 2,854,056 | -0.52(-0.28%) |