Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 175.75 | 180.49 | 174.97 | 180.49 | 7,511,738 | +4.60(+2.62%) |
Nov 29, 2022 | 175.03 | 176.17 | 173.38 | 175.89 | 3,858,791 | +4.74(+2.77%) |
Nov 28, 2022 | 172.16 | 173.40 | 169.75 | 171.15 | 2,147,607 | -2.48(-1.43%) |
Nov 25, 2022 | 174.70 | 174.94 | 173.33 | 173.63 | 959,152 | -0.30(-0.17%) |
Nov 23, 2022 | 174.43 | 174.97 | 173.81 | 173.94 | 1,664,897 | +0.09(+0.05%) |
Nov 22, 2022 | 172.63 | 173.98 | 171.68 | 173.84 | 2,323,656 | +2.03(+1.18%) |
Nov 21, 2022 | 169.47 | 171.94 | 169.24 | 171.82 | 2,614,547 | +1.56(+0.92%) |
Nov 18, 2022 | 169.82 | 170.48 | 168.15 | 170.25 | 3,184,685 | +2.77(+1.65%) |
Nov 17, 2022 | 166.48 | 167.52 | 163.25 | 167.49 | 2,646,381 | -0.95(-0.56%) |
Nov 16, 2022 | 171.58 | 171.66 | 167.34 | 168.44 | 2,852,358 | -4.20(-2.43%) |
Nov 15, 2022 | 169.78 | 172.72 | 169.39 | 172.63 | 3,263,751 | +3.50(+2.07%) |
Nov 14, 2022 | 169.43 | 172.65 | 169.07 | 169.13 | 3,239,889 | -0.38(-0.22%) |
Nov 11, 2022 | 164.30 | 170.27 | 164.11 | 169.51 | 4,048,653 | +7.03(+4.33%) |
Nov 10, 2022 | 157.94 | 162.51 | 157.94 | 162.48 | 3,539,579 | +9.27(+6.05%) |
Nov 09, 2022 | 157.12 | 157.96 | 153.09 | 153.21 | 2,876,934 | -4.47(-2.83%) |
Nov 08, 2022 | 158.62 | 160.04 | 156.62 | 157.68 | 2,906,905 | -0.32(-0.20%) |
Nov 07, 2022 | 154.97 | 158.42 | 154.49 | 158.00 | 2,809,314 | +3.21(+2.08%) |
Nov 04, 2022 | 155.08 | 155.51 | 151.91 | 154.78 | 2,570,236 | +1.57(+1.02%) |
Nov 03, 2022 | 151.65 | 155.00 | 149.53 | 153.21 | 2,860,194 | -0.53(-0.35%) |
Nov 02, 2022 | 155.21 | 159.38 | 153.72 | 153.75 | 3,023,698 | -2.63(-1.68%) |
Nov 01, 2022 | 157.84 | 158.51 | 153.95 | 156.38 | 2,627,474 | -0.35(-0.22%) |
Oct 31, 2022 | 155.19 | 158.61 | 154.53 | 156.73 | 3,114,685 | +0.56(+0.36%) |
Oct 28, 2022 | 154.47 | 156.49 | 151.79 | 156.17 | 5,107,791 | +0.63(+0.41%) |
Oct 27, 2022 | 158.75 | 159.42 | 155.16 | 155.53 | 3,559,401 | -2.34(-1.48%) |
Oct 26, 2022 | 156.47 | 159.29 | 154.62 | 157.87 | 5,159,889 | +1.86(+1.19%) |
Oct 25, 2022 | 160.94 | 163.29 | 155.56 | 156.01 | 8,239,619 | -0.51(-0.33%) |
Oct 24, 2022 | 156.05 | 159.03 | 155.60 | 156.52 | 4,798,839 | +1.87(+1.21%) |
Oct 21, 2022 | 150.99 | 155.11 | 150.43 | 154.65 | 3,390,557 | +4.27(+2.84%) |
Oct 20, 2022 | 153.82 | 154.34 | 149.77 | 150.38 | 3,032,083 | -4.49(-2.90%) |
Oct 19, 2022 | 155.80 | 156.22 | 153.82 | 154.88 | 2,280,125 | -1.12(-0.72%) |
Oct 18, 2022 | 156.46 | 157.64 | 153.78 | 156.00 | 2,443,404 | +2.12(+1.38%) |
Oct 17, 2022 | 153.42 | 155.19 | 152.95 | 153.88 | 2,434,666 | +2.84(+1.88%) |
Oct 14, 2022 | 153.74 | 154.66 | 150.85 | 151.04 | 2,074,151 | -1.85(-1.21%) |
Oct 13, 2022 | 145.83 | 153.97 | 144.68 | 152.89 | 2,760,244 | +3.90(+2.62%) |
Oct 12, 2022 | 149.38 | 151.08 | 148.53 | 148.98 | 2,386,253 | +0.07(+0.04%) |
Oct 11, 2022 | 148.89 | 150.62 | 148.03 | 148.92 | 2,317,221 | -0.31(-0.21%) |
Oct 10, 2022 | 150.44 | 151.15 | 147.97 | 149.22 | 3,362,591 | +0.56(+0.38%) |
Oct 07, 2022 | 153.17 | 153.21 | 147.92 | 148.66 | 3,737,147 | -6.03(-3.90%) |
Oct 06, 2022 | 156.35 | 157.34 | 153.88 | 154.70 | 2,542,366 | -2.18(-1.39%) |
Oct 05, 2022 | 156.05 | 158.70 | 155.72 | 156.88 | 3,009,281 | -0.90(-0.57%) |
Oct 04, 2022 | 154.70 | 158.01 | 154.11 | 157.77 | 3,655,155 | +5.42(+3.56%) |
Oct 03, 2022 | 150.06 | 153.73 | 148.93 | 152.35 | 3,740,968 | +1.45(+0.96%) |
Sep 30, 2022 | 154.10 | 154.44 | 150.89 | 150.91 | 3,022,266 | -3.53(-2.29%) |
Sep 29, 2022 | 155.37 | 155.74 | 152.97 | 154.44 | 2,670,481 | -1.68(-1.08%) |
Sep 28, 2022 | 154.40 | 157.11 | 153.58 | 156.12 | 3,166,159 | +2.20(+1.43%) |
Sep 27, 2022 | 152.78 | 155.15 | 151.80 | 153.92 | 3,614,558 | +2.82(+1.87%) |
Sep 26, 2022 | 152.59 | 153.16 | 149.57 | 151.10 | 4,456,764 | -2.41(-1.57%) |
Sep 23, 2022 | 154.03 | 154.76 | 151.24 | 153.51 | 4,552,498 | -3.30(-2.10%) |
Sep 22, 2022 | 160.52 | 160.54 | 156.68 | 156.81 | 5,605,012 | -5.58(-3.43%) |
Sep 21, 2022 | 165.42 | 167.76 | 162.33 | 162.39 | 3,384,551 | -1.73(-1.05%) |
Sep 20, 2022 | 166.62 | 166.96 | 163.15 | 164.12 | 3,026,613 | -4.06(-2.42%) |
Sep 19, 2022 | 164.71 | 168.53 | 164.09 | 168.18 | 3,228,603 | +3.10(+1.88%) |
Sep 16, 2022 | 165.97 | 166.97 | 161.80 | 165.08 | 13,447,134 | -7.75(-4.48%) |
Sep 15, 2022 | 178.18 | 178.59 | 172.43 | 172.82 | 4,319,970 | -5.57(-3.12%) |
Sep 14, 2022 | 180.15 | 180.63 | 177.12 | 178.39 | 2,792,090 | -1.64(-0.91%) |
Sep 13, 2022 | 183.25 | 184.67 | 179.49 | 180.03 | 2,550,566 | -6.97(-3.73%) |
Sep 12, 2022 | 186.41 | 187.73 | 186.36 | 186.99 | 2,550,458 | +1.38(+0.74%) |
Sep 09, 2022 | 184.56 | 186.28 | 184.16 | 185.61 | 1,871,209 | +2.39(+1.31%) |
Sep 08, 2022 | 182.39 | 183.61 | 180.84 | 183.22 | 2,318,926 | -0.15(-0.08%) |
Sep 07, 2022 | 182.07 | 184.13 | 180.22 | 183.37 | 3,106,832 | +0.31(+0.17%) |
Sep 06, 2022 | 181.97 | 183.28 | 178.72 | 183.06 | 4,025,565 | -0.08(-0.05%) |
Sep 02, 2022 | 186.29 | 186.81 | 181.55 | 183.15 | 2,853,402 | -0.52(-0.29%) |