Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 171.59 | 176.22 | 170.83 | 176.22 | 7,693,825 | +4.50(+2.62%) |
Nov 29, 2022 | 170.89 | 172.00 | 169.27 | 171.72 | 3,952,329 | +4.62(+2.77%) |
Nov 28, 2022 | 168.08 | 169.30 | 165.73 | 167.10 | 2,199,666 | -2.42(-1.43%) |
Nov 25, 2022 | 170.57 | 170.80 | 169.23 | 169.52 | 982,402 | -0.30(-0.17%) |
Nov 23, 2022 | 170.30 | 170.83 | 169.70 | 169.82 | 1,705,255 | +0.09(+0.05%) |
Nov 22, 2022 | 168.55 | 169.87 | 167.62 | 169.73 | 2,379,982 | +1.98(+1.18%) |
Nov 21, 2022 | 165.46 | 167.87 | 165.23 | 167.75 | 2,677,924 | +1.52(+0.92%) |
Nov 18, 2022 | 165.80 | 166.45 | 164.17 | 166.23 | 3,261,883 | +2.70(+1.65%) |
Nov 17, 2022 | 162.54 | 163.55 | 159.39 | 163.52 | 2,710,530 | -0.93(-0.56%) |
Nov 16, 2022 | 167.52 | 167.60 | 163.38 | 164.45 | 2,921,501 | -4.10(-2.43%) |
Nov 15, 2022 | 165.76 | 168.63 | 165.38 | 168.55 | 3,342,866 | +3.42(+2.07%) |
Nov 14, 2022 | 165.42 | 168.57 | 165.06 | 165.13 | 3,318,425 | -0.37(-0.22%) |
Nov 11, 2022 | 160.41 | 166.24 | 160.23 | 165.50 | 4,146,794 | +5.45(+3.41%) |
Nov 10, 2022 | 155.57 | 160.08 | 155.57 | 160.05 | 3,593,401 | +9.13(+6.05%) |
Nov 09, 2022 | 154.77 | 155.59 | 150.80 | 150.92 | 2,920,679 | -4.40(-2.83%) |
Nov 08, 2022 | 156.25 | 157.65 | 154.27 | 155.32 | 2,951,107 | -0.31(-0.20%) |
Nov 07, 2022 | 152.65 | 156.04 | 152.18 | 155.63 | 2,852,031 | +3.17(+2.08%) |
Nov 04, 2022 | 152.76 | 153.18 | 149.63 | 152.47 | 2,609,318 | +1.55(+1.02%) |
Nov 03, 2022 | 149.37 | 152.67 | 147.29 | 150.92 | 2,903,685 | -0.52(-0.35%) |
Nov 02, 2022 | 152.89 | 156.99 | 151.42 | 151.44 | 3,069,676 | -2.59(-1.68%) |
Nov 01, 2022 | 155.47 | 156.13 | 151.65 | 154.04 | 2,667,427 | -0.34(-0.22%) |
Oct 31, 2022 | 152.87 | 156.24 | 152.22 | 154.38 | 3,162,046 | +0.55(+0.36%) |
Oct 28, 2022 | 152.16 | 154.15 | 149.52 | 153.83 | 5,185,459 | +0.62(+0.41%) |
Oct 27, 2022 | 156.37 | 157.03 | 152.83 | 153.20 | 3,613,524 | -2.30(-1.48%) |
Oct 26, 2022 | 154.13 | 156.90 | 152.30 | 155.50 | 5,238,349 | +1.83(+1.19%) |
Oct 25, 2022 | 158.53 | 160.85 | 153.23 | 153.67 | 8,364,908 | -0.51(-0.33%) |
Oct 24, 2022 | 153.72 | 156.64 | 153.27 | 154.18 | 4,871,808 | +1.84(+1.21%) |
Oct 21, 2022 | 148.73 | 152.79 | 148.18 | 152.34 | 3,442,113 | +4.21(+2.84%) |
Oct 20, 2022 | 151.52 | 152.03 | 147.52 | 148.13 | 3,078,188 | -4.43(-2.90%) |
Oct 19, 2022 | 153.47 | 153.88 | 151.52 | 152.56 | 2,314,796 | -1.11(-0.72%) |
Oct 18, 2022 | 154.11 | 155.28 | 151.48 | 153.66 | 2,480,558 | +2.09(+1.38%) |
Oct 17, 2022 | 151.12 | 152.86 | 150.66 | 151.57 | 2,471,687 | +2.80(+1.88%) |
Oct 14, 2022 | 151.44 | 152.35 | 148.59 | 148.78 | 2,105,690 | -1.82(-1.21%) |
Oct 13, 2022 | 143.65 | 151.66 | 142.51 | 150.60 | 2,802,215 | +3.85(+2.62%) |
Oct 12, 2022 | 147.14 | 148.82 | 146.30 | 146.75 | 2,422,538 | +0.06(+0.04%) |
Oct 11, 2022 | 146.66 | 148.36 | 145.81 | 146.69 | 2,352,456 | -0.30(-0.21%) |
Oct 10, 2022 | 148.19 | 148.89 | 145.76 | 146.99 | 3,413,722 | +0.55(+0.38%) |
Oct 07, 2022 | 150.87 | 150.91 | 145.70 | 146.44 | 3,793,973 | -5.95(-3.90%) |
Oct 06, 2022 | 154.01 | 154.99 | 151.57 | 152.38 | 2,581,025 | -2.14(-1.39%) |
Oct 05, 2022 | 153.72 | 156.32 | 153.39 | 154.53 | 3,055,039 | -0.88(-0.57%) |
Oct 04, 2022 | 152.38 | 155.64 | 151.80 | 155.41 | 3,710,734 | +5.34(+3.56%) |
Oct 03, 2022 | 147.81 | 151.43 | 146.70 | 150.07 | 3,797,852 | +1.43(+0.96%) |
Sep 30, 2022 | 151.79 | 152.12 | 148.63 | 148.65 | 3,068,222 | -3.48(-2.29%) |
Sep 29, 2022 | 153.04 | 153.40 | 150.68 | 152.12 | 2,711,088 | -1.66(-1.08%) |
Sep 28, 2022 | 152.09 | 154.76 | 151.28 | 153.78 | 3,214,303 | +2.16(+1.43%) |
Sep 27, 2022 | 150.49 | 152.83 | 149.53 | 151.62 | 3,669,520 | +2.78(+1.87%) |
Sep 26, 2022 | 150.30 | 150.86 | 147.33 | 148.84 | 4,524,533 | -2.37(-1.57%) |
Sep 23, 2022 | 151.72 | 152.44 | 148.98 | 151.21 | 4,621,722 | -3.25(-2.10%) |
Sep 22, 2022 | 158.12 | 158.13 | 154.33 | 154.46 | 5,690,240 | -5.49(-3.43%) |
Sep 21, 2022 | 162.95 | 165.25 | 159.90 | 159.96 | 3,436,015 | -1.70(-1.05%) |
Sep 20, 2022 | 164.12 | 164.46 | 160.71 | 161.66 | 3,072,635 | -4.00(-2.42%) |
Sep 19, 2022 | 162.24 | 166.00 | 161.63 | 165.66 | 3,277,696 | +3.06(+1.88%) |
Sep 16, 2022 | 163.49 | 164.47 | 159.38 | 162.61 | 13,651,608 | -7.63(-4.48%) |
Sep 15, 2022 | 175.51 | 175.91 | 169.85 | 170.23 | 4,385,658 | -5.48(-3.12%) |
Sep 14, 2022 | 177.45 | 177.93 | 174.47 | 175.72 | 2,834,546 | -1.61(-0.91%) |
Sep 13, 2022 | 180.50 | 181.90 | 176.80 | 177.33 | 2,589,349 | -6.86(-3.73%) |
Sep 12, 2022 | 183.62 | 184.92 | 183.57 | 184.19 | 2,589,240 | +1.36(+0.74%) |
Sep 09, 2022 | 181.80 | 183.49 | 181.41 | 182.83 | 1,899,662 | +2.36(+1.31%) |
Sep 08, 2022 | 179.66 | 180.86 | 178.13 | 180.48 | 2,354,187 | -0.15(-0.08%) |
Sep 07, 2022 | 179.34 | 181.37 | 177.52 | 180.62 | 3,154,074 | +0.30(+0.17%) |
Sep 06, 2022 | 179.24 | 180.54 | 176.04 | 180.32 | 4,086,777 | -0.08(-0.05%) |
Sep 02, 2022 | 183.50 | 184.01 | 178.83 | 180.40 | 2,896,790 | -0.52(-0.29%) |