Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 169.91 | 171.49 | 168.38 | 171.48 | 13,790,610 | +1.84(+1.08%) |
Nov 29, 2022 | 170.53 | 170.77 | 168.26 | 169.64 | 6,953,312 | -1.19(-0.70%) |
Nov 28, 2022 | 170.28 | 171.26 | 170.10 | 170.84 | 6,418,045 | +0.09(+0.05%) |
Nov 25, 2022 | 170.89 | 171.60 | 170.38 | 170.75 | 3,174,847 | +0.22(+0.13%) |
Nov 23, 2022 | 169.98 | 170.91 | 169.57 | 170.53 | 5,594,355 | +0.18(+0.11%) |
Nov 22, 2022 | 169.94 | 170.70 | 169.87 | 170.35 | 4,886,785 | +0.82(+0.48%) |
Nov 21, 2022 | 169.45 | 170.09 | 168.43 | 169.53 | 5,922,901 | +0.87(+0.51%) |
Nov 18, 2022 | 167.51 | 169.08 | 167.34 | 168.66 | 6,848,811 | +1.28(+0.77%) |
Nov 17, 2022 | 165.60 | 167.49 | 165.58 | 167.38 | 4,664,336 | +1.34(+0.81%) |
Nov 16, 2022 | 166.21 | 167.50 | 165.72 | 166.04 | 5,746,842 | +1.02(+0.62%) |
Nov 15, 2022 | 164.82 | 165.60 | 163.22 | 165.01 | 9,768,226 | +0.46(+0.28%) |
Nov 14, 2022 | 162.97 | 165.85 | 162.97 | 164.55 | 6,871,607 | +2.55(+1.57%) |
Nov 11, 2022 | 165.34 | 165.70 | 159.68 | 162.01 | 11,569,769 | -5.00(-2.99%) |
Nov 10, 2022 | 166.89 | 167.29 | 164.68 | 167.00 | 8,229,385 | +1.93(+1.17%) |
Nov 09, 2022 | 166.81 | 167.51 | 164.97 | 165.07 | 6,425,147 | -1.33(-0.80%) |
Nov 08, 2022 | 165.72 | 167.22 | 164.81 | 166.40 | 5,377,489 | +0.82(+0.50%) |
Nov 07, 2022 | 164.32 | 166.41 | 164.10 | 165.58 | 6,916,758 | +1.44(+0.87%) |
Nov 04, 2022 | 164.22 | 165.12 | 162.00 | 164.14 | 5,537,902 | +0.73(+0.44%) |
Nov 03, 2022 | 162.54 | 164.13 | 161.71 | 163.41 | 5,035,345 | +0.28(+0.17%) |
Nov 02, 2022 | 165.49 | 163.00 | 163.14 | 7,185,433 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.61 | 167.16 | 163.13 | 165.68 | 7,296,621 | -0.84(-0.51%) |
Oct 31, 2022 | 167.05 | 167.66 | 166.00 | 166.53 | 8,163,305 | -0.86(-0.51%) |
Oct 28, 2022 | 165.60 | 167.88 | 165.21 | 167.39 | 6,345,488 | +2.45(+1.49%) |
Oct 27, 2022 | 164.97 | 166.01 | 164.37 | 164.94 | 5,631,518 | +0.10(+0.06%) |
Oct 26, 2022 | 163.99 | 165.19 | 163.70 | 164.84 | 6,401,449 | +1.44(+0.88%) |
Oct 25, 2022 | 162.89 | 163.79 | 161.31 | 163.41 | 5,914,480 | -0.26(-0.16%) |
Oct 24, 2022 | 162.54 | 164.72 | 162.01 | 163.66 | 7,161,758 | +2.17(+1.35%) |
Oct 21, 2022 | 157.66 | 162.12 | 157.39 | 161.49 | 8,892,352 | +3.45(+2.18%) |
Oct 20, 2022 | 157.94 | 158.65 | 157.30 | 158.04 | 5,912,870 | +0.40(+0.26%) |
Oct 19, 2022 | 158.90 | 159.14 | 156.88 | 157.64 | 10,491,496 | -1.26(-0.79%) |
Oct 18, 2022 | 157.94 | 160.02 | 156.07 | 158.91 | 11,369,578 | -0.56(-0.35%) |
Oct 17, 2022 | 158.32 | 160.06 | 157.95 | 159.46 | 7,007,741 | +2.04(+1.29%) |
Oct 14, 2022 | 157.40 | 158.59 | 156.60 | 157.42 | 5,939,096 | -0.66(-0.42%) |
Oct 13, 2022 | 154.00 | 158.89 | 153.87 | 158.08 | 6,774,510 | +2.35(+1.51%) |
Oct 12, 2022 | 155.97 | 157.82 | 155.54 | 155.73 | 4,535,341 | -0.04(-0.03%) |
Oct 11, 2022 | 153.51 | 157.09 | 153.51 | 155.77 | 6,490,150 | +2.22(+1.45%) |
Oct 10, 2022 | 153.76 | 154.38 | 152.37 | 153.55 | 5,553,115 | +0.20(+0.13%) |
Oct 07, 2022 | 154.85 | 155.28 | 152.36 | 153.34 | 6,648,106 | -1.64(-1.06%) |
Oct 06, 2022 | 157.74 | 157.94 | 154.77 | 154.98 | 6,153,449 | -3.06(-1.94%) |
Oct 05, 2022 | 157.96 | 158.94 | 157.18 | 158.04 | 4,742,356 | -0.49(-0.31%) |
Oct 04, 2022 | 156.84 | 158.90 | 155.95 | 158.53 | 6,514,459 | +2.32(+1.48%) |
Oct 03, 2022 | 157.26 | 157.35 | 154.78 | 156.22 | 9,043,189 | -0.15(-0.10%) |
Sep 30, 2022 | 157.94 | 158.65 | 156.33 | 156.37 | 9,387,029 | -1.12(-0.71%) |
Sep 29, 2022 | 159.36 | 160.02 | 156.88 | 157.49 | 7,321,627 | -1.75(-1.10%) |
Sep 28, 2022 | 159.13 | 160.22 | 158.03 | 159.24 | 9,048,169 | +1.36(+0.86%) |
Sep 27, 2022 | 159.24 | 160.50 | 157.37 | 157.88 | 9,081,808 | -0.73(-0.46%) |
Sep 26, 2022 | 158.71 | 159.70 | 157.35 | 158.61 | 9,125,570 | -0.98(-0.61%) |
Sep 23, 2022 | 158.65 | 160.31 | 157.61 | 159.59 | 10,027,652 | +0.52(+0.33%) |
Sep 22, 2022 | 156.17 | 160.01 | 155.86 | 159.07 | 7,731,842 | +2.78(+1.78%) |
Sep 21, 2022 | 157.96 | 159.66 | 156.25 | 156.29 | 8,431,333 | -1.62(-1.02%) |
Sep 20, 2022 | 158.15 | 158.80 | 157.29 | 157.91 | 7,539,982 | -1.25(-0.79%) |
Sep 19, 2022 | 159.18 | 159.31 | 157.06 | 159.16 | 7,710,563 | -1.26(-0.79%) |
Sep 16, 2022 | 158.25 | 160.46 | 157.84 | 160.43 | 21,104,644 | +2.41(+1.53%) |
Sep 15, 2022 | 157.41 | 158.96 | 157.08 | 158.02 | 7,494,653 | +0.40(+0.26%) |
Sep 14, 2022 | 155.43 | 158.28 | 155.43 | 157.61 | 10,022,786 | +3.19(+2.06%) |
Sep 13, 2022 | 156.57 | 157.40 | 153.93 | 154.43 | 7,026,648 | -4.12(-2.60%) |
Sep 12, 2022 | 159.00 | 159.44 | 158.15 | 158.55 | 6,659,566 | -0.07(-0.04%) |
Sep 09, 2022 | 157.93 | 159.09 | 157.35 | 158.62 | 6,007,807 | +0.31(+0.19%) |
Sep 08, 2022 | 156.87 | 158.34 | 156.10 | 158.31 | 6,099,104 | +1.26(+0.80%) |
Sep 07, 2022 | 155.94 | 157.38 | 155.22 | 157.05 | 4,802,225 | +0.85(+0.55%) |
Sep 06, 2022 | 156.93 | 159.10 | 155.85 | 156.20 | 7,724,942 | +0.42(+0.27%) |
Sep 02, 2022 | 158.76 | 159.09 | 155.08 | 155.78 | 6,092,196 | -2.49(-1.57%) |