Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 178.00 | 179.98 | 174.20 | 178.88 | 6,769,393 | +3.56(+2.03%) |
Nov 29, 2022 | 172.88 | 175.95 | 172.56 | 175.32 | 5,071,664 | +3.49(+2.03%) |
Nov 28, 2022 | 176.17 | 177.14 | 171.70 | 171.83 | 5,355,477 | -6.53(-3.66%) |
Nov 25, 2022 | 174.35 | 178.46 | 174.03 | 178.36 | 3,476,925 | +3.51(+2.01%) |
Nov 23, 2022 | 172.09 | 175.00 | 171.77 | 174.85 | 3,523,519 | +2.35(+1.36%) |
Nov 22, 2022 | 173.65 | 174.99 | 171.00 | 172.50 | 4,366,794 | -0.44(-0.25%) |
Nov 21, 2022 | 172.53 | 174.72 | 171.12 | 172.94 | 3,500,737 | -0.95(-0.55%) |
Nov 18, 2022 | 173.98 | 175.19 | 171.53 | 173.89 | 4,693,189 | +1.11(+0.64%) |
Nov 17, 2022 | 169.30 | 173.15 | 168.52 | 172.78 | 4,878,670 | +0.09(+0.05%) |
Nov 16, 2022 | 174.11 | 174.79 | 171.90 | 172.69 | 4,434,910 | -2.66(-1.52%) |
Nov 15, 2022 | 175.49 | 176.69 | 172.75 | 175.35 | 7,201,096 | +1.80(+1.04%) |
Nov 14, 2022 | 176.50 | 178.19 | 173.50 | 173.55 | 5,588,153 | -3.94(-2.22%) |
Nov 11, 2022 | 176.40 | 178.03 | 172.99 | 177.49 | 8,894,312 | -0.09(-0.05%) |
Nov 10, 2022 | 172.14 | 179.32 | 171.75 | 177.58 | 12,364,457 | +8.84(+5.24%) |
Nov 09, 2022 | 169.29 | 171.62 | 166.86 | 168.74 | 8,889,603 | -0.88(-0.52%) |
Nov 08, 2022 | 166.00 | 170.55 | 164.91 | 169.62 | 11,252,598 | +4.71(+2.86%) |
Nov 07, 2022 | 161.40 | 166.70 | 160.63 | 164.91 | 10,214,417 | +4.90(+3.06%) |
Nov 04, 2022 | 156.66 | 160.98 | 154.50 | 160.01 | 9,396,218 | +3.26(+2.08%) |
Nov 03, 2022 | 148.79 | 158.69 | 147.50 | 156.75 | 16,209,503 | +9.34(+6.34%) |
Nov 02, 2022 | 142.12 | 147.41 | 20,238,184 | +4.03(+2.81%) | ||
Nov 01, 2022 | 143.99 | 145.25 | 141.84 | 143.38 | 5,756,503 | +0.87(+0.61%) |
Oct 31, 2022 | 141.88 | 144.45 | 139.52 | 142.51 | 6,211,275 | -1.33(-0.92%) |
Oct 28, 2022 | 141.16 | 144.73 | 139.93 | 143.84 | 7,941,161 | +4.08(+2.92%) |
Oct 27, 2022 | 137.10 | 143.10 | 136.62 | 139.76 | 13,745,873 | +5.97(+4.46%) |
Oct 26, 2022 | 147.05 | 150.14 | 132.21 | 133.79 | 29,440,430 | -12.86(-8.77%) |
Oct 25, 2022 | 142.09 | 146.88 | 141.88 | 146.65 | 6,496,823 | +4.60(+3.24%) |
Oct 24, 2022 | 142.85 | 142.88 | 139.28 | 142.05 | 5,173,334 | +0.73(+0.52%) |
Oct 21, 2022 | 138.48 | 141.33 | 136.62 | 141.32 | 5,451,300 | +2.19(+1.57%) |
Oct 20, 2022 | 138.36 | 141.88 | 138.36 | 139.13 | 4,329,770 | +0.74(+0.53%) |
Oct 19, 2022 | 137.17 | 141.20 | 136.63 | 138.39 | 6,318,772 | +1.05(+0.76%) |
Oct 18, 2022 | 139.00 | 139.42 | 135.22 | 137.34 | 6,144,251 | +1.25(+0.92%) |
Oct 17, 2022 | 136.98 | 137.28 | 133.26 | 136.09 | 9,068,331 | +2.94(+2.21%) |
Oct 14, 2022 | 135.59 | 136.41 | 131.37 | 133.15 | 6,099,697 | +0.75(+0.57%) |
Oct 13, 2022 | 126.50 | 134.70 | 124.17 | 132.40 | 7,838,819 | +1.98(+1.52%) |
Oct 12, 2022 | 128.43 | 131.34 | 127.86 | 130.42 | 6,392,320 | -1.15(-0.87%) |
Oct 11, 2022 | 132.96 | 135.36 | 129.51 | 131.57 | 8,497,944 | -0.33(-0.25%) |
Oct 10, 2022 | 131.42 | 135.74 | 130.20 | 131.90 | 6,820,800 | +2.11(+1.63%) |
Oct 07, 2022 | 130.36 | 130.61 | 128.02 | 129.79 | 5,097,393 | -2.41(-1.82%) |
Oct 06, 2022 | 131.13 | 133.31 | 129.74 | 132.20 | 4,452,642 | +0.09(+0.07%) |
Oct 05, 2022 | 130.28 | 133.55 | 128.26 | 132.11 | 6,264,242 | -1.40(-1.05%) |
Oct 04, 2022 | 129.40 | 133.57 | 129.33 | 133.51 | 7,230,535 | +7.46(+5.92%) |
Oct 03, 2022 | 122.00 | 127.15 | 121.02 | 126.05 | 7,955,558 | +4.97(+4.10%) |
Sep 30, 2022 | 123.14 | 125.47 | 120.99 | 121.08 | 8,383,070 | -4.25(-3.39%) |
Sep 29, 2022 | 131.20 | 131.61 | 123.80 | 125.33 | 8,891,851 | -8.11(-6.08%) |
Sep 28, 2022 | 128.04 | 133.89 | 127.40 | 133.44 | 10,252,155 | +5.93(+4.65%) |
Sep 27, 2022 | 129.32 | 130.45 | 125.60 | 127.51 | 7,253,944 | +0.17(+0.13%) |
Sep 26, 2022 | 129.77 | 132.45 | 126.88 | 127.34 | 7,088,599 | -3.92(-2.99%) |
Sep 23, 2022 | 135.65 | 136.19 | 129.50 | 131.26 | 8,927,864 | -7.45(-5.37%) |
Sep 22, 2022 | 143.13 | 143.70 | 138.29 | 138.71 | 6,310,996 | -4.58(-3.20%) |
Sep 21, 2022 | 146.77 | 149.87 | 143.21 | 143.29 | 6,239,393 | -2.65(-1.82%) |
Sep 20, 2022 | 145.26 | 147.67 | 143.90 | 145.94 | 6,762,914 | +1.06(+0.73%) |
Sep 19, 2022 | 142.62 | 146.99 | 142.35 | 144.88 | 5,142,543 | +0.59(+0.41%) |
Sep 16, 2022 | 145.23 | 145.63 | 141.35 | 144.29 | 10,316,000 | -5.49(-3.67%) |
Sep 15, 2022 | 147.88 | 153.45 | 147.28 | 149.78 | 9,785,835 | +0.52(+0.35%) |
Sep 14, 2022 | 146.90 | 149.70 | 144.30 | 149.26 | 8,473,840 | +1.95(+1.32%) |
Sep 13, 2022 | 153.60 | 155.19 | 147.13 | 147.31 | 8,717,145 | -11.41(-7.19%) |
Sep 12, 2022 | 158.46 | 160.97 | 157.45 | 158.72 | 5,358,899 | +1.20(+0.76%) |
Sep 09, 2022 | 158.00 | 159.75 | 156.95 | 157.52 | 5,782,887 | -0.27(-0.17%) |
Sep 08, 2022 | 155.00 | 158.30 | 153.84 | 157.79 | 4,947,177 | +1.84(+1.18%) |
Sep 07, 2022 | 151.26 | 156.34 | 150.87 | 155.95 | 5,296,270 | +3.56(+2.34%) |
Sep 06, 2022 | 152.39 | 154.48 | 150.46 | 152.39 | 5,208,742 | +0.57(+0.38%) |
Sep 02, 2022 | 155.19 | 156.99 | 151.48 | 151.82 | 5,262,818 | -1.84(-1.20%) |