Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 172.77 | 175.99 | 172.27 | 174.88 | 3,016,474 | +2.70(+1.57%) |
Nov 29, 2022 | 171.31 | 172.60 | 170.28 | 172.17 | 1,443,535 | +2.21(+1.30%) |
Nov 28, 2022 | 169.73 | 172.52 | 168.54 | 169.96 | 1,252,530 | -2.64(-1.53%) |
Nov 25, 2022 | 172.82 | 175.83 | 172.05 | 172.60 | 703,225 | +0.28(+0.16%) |
Nov 23, 2022 | 171.00 | 172.93 | 169.83 | 172.32 | 1,128,730 | +0.33(+0.19%) |
Nov 22, 2022 | 164.79 | 172.28 | 164.79 | 171.99 | 2,034,751 | +7.92(+4.83%) |
Nov 21, 2022 | 164.31 | 165.50 | 161.87 | 164.07 | 2,060,554 | -3.21(-1.92%) |
Nov 18, 2022 | 162.41 | 167.30 | 162.17 | 167.29 | 2,136,028 | +2.26(+1.37%) |
Nov 17, 2022 | 165.75 | 167.53 | 163.30 | 165.02 | 1,404,493 | -2.12(-1.27%) |
Nov 16, 2022 | 164.38 | 167.53 | 163.55 | 167.15 | 2,094,539 | +2.23(+1.35%) |
Nov 15, 2022 | 163.94 | 165.24 | 160.44 | 164.91 | 2,528,006 | +0.87(+0.53%) |
Nov 14, 2022 | 160.55 | 166.18 | 160.38 | 164.04 | 2,633,189 | +2.73(+1.69%) |
Nov 11, 2022 | 167.34 | 168.24 | 158.19 | 161.31 | 4,452,062 | -5.54(-3.32%) |
Nov 10, 2022 | 165.47 | 168.40 | 163.99 | 166.86 | 2,475,003 | +4.44(+2.73%) |
Nov 09, 2022 | 172.38 | 172.51 | 161.28 | 162.42 | 3,580,459 | -10.47(-6.06%) |
Nov 08, 2022 | 169.35 | 175.07 | 168.53 | 172.89 | 1,841,916 | +2.90(+1.71%) |
Nov 07, 2022 | 172.02 | 172.44 | 167.98 | 169.99 | 1,894,060 | -1.32(-0.77%) |
Nov 04, 2022 | 177.01 | 179.29 | 164.96 | 171.30 | 3,726,906 | -5.26(-2.98%) |
Nov 03, 2022 | 172.03 | 180.22 | 170.71 | 176.56 | 3,668,990 | -1.57(-0.88%) |
Nov 02, 2022 | 179.36 | 181.84 | 178.13 | 2,353,077 | -1.24(-0.69%) | |
Nov 01, 2022 | 177.23 | 179.47 | 175.11 | 179.36 | 2,084,089 | +3.44(+1.96%) |
Oct 31, 2022 | 173.72 | 178.46 | 173.72 | 175.92 | 2,230,670 | +1.92(+1.11%) |
Oct 28, 2022 | 174.52 | 176.26 | 171.53 | 174.00 | 1,208,155 | +0.35(+0.20%) |
Oct 27, 2022 | 170.14 | 174.30 | 169.28 | 173.65 | 2,207,901 | +4.77(+2.82%) |
Oct 26, 2022 | 169.28 | 171.52 | 168.61 | 168.88 | 2,071,470 | +0.07(+0.04%) |
Oct 25, 2022 | 169.53 | 170.68 | 167.07 | 168.81 | 2,833,625 | +0.39(+0.23%) |
Oct 24, 2022 | 174.94 | 174.95 | 167.14 | 168.42 | 2,566,093 | -6.88(-3.93%) |
Oct 21, 2022 | 173.18 | 175.97 | 170.62 | 175.30 | 1,638,845 | +1.88(+1.09%) |
Oct 20, 2022 | 171.03 | 174.46 | 170.23 | 173.42 | 2,160,667 | +3.14(+1.85%) |
Oct 19, 2022 | 167.04 | 171.24 | 166.79 | 170.28 | 1,904,785 | +2.77(+1.65%) |
Oct 18, 2022 | 171.63 | 172.20 | 165.54 | 167.50 | 2,724,969 | -3.62(-2.12%) |
Oct 17, 2022 | 172.15 | 174.02 | 170.67 | 171.12 | 1,894,478 | +1.05(+0.62%) |
Oct 14, 2022 | 177.01 | 177.08 | 169.03 | 170.08 | 3,894,969 | -7.60(-4.28%) |
Oct 13, 2022 | 169.14 | 178.10 | 168.45 | 177.68 | 3,761,944 | +6.54(+3.82%) |
Oct 12, 2022 | 167.26 | 172.26 | 165.40 | 171.13 | 2,187,793 | +3.46(+2.06%) |
Oct 11, 2022 | 165.00 | 172.53 | 164.58 | 167.68 | 2,685,042 | +0.25(+0.15%) |
Oct 10, 2022 | 173.59 | 175.27 | 166.64 | 167.43 | 2,173,340 | -6.09(-3.51%) |
Oct 07, 2022 | 172.22 | 176.61 | 171.06 | 173.52 | 2,310,201 | +1.49(+0.86%) |
Oct 06, 2022 | 171.90 | 174.32 | 170.18 | 172.03 | 1,906,709 | +1.07(+0.62%) |
Oct 05, 2022 | 170.75 | 171.62 | 165.45 | 170.97 | 2,488,101 | +1.02(+0.60%) |
Oct 04, 2022 | 169.62 | 171.33 | 167.84 | 169.95 | 2,885,627 | +3.08(+1.85%) |
Oct 03, 2022 | 170.38 | 171.85 | 165.16 | 166.87 | 4,023,510 | +1.42(+0.86%) |
Sep 30, 2022 | 164.52 | 169.66 | 164.37 | 165.45 | 4,126,109 | +1.60(+0.97%) |
Sep 29, 2022 | 161.75 | 164.60 | 158.06 | 163.85 | 3,215,699 | +1.14(+0.70%) |
Sep 28, 2022 | 153.75 | 163.19 | 153.39 | 162.72 | 3,763,563 | +10.57(+6.95%) |
Sep 27, 2022 | 151.32 | 153.38 | 149.91 | 152.15 | 2,933,974 | +3.61(+2.43%) |
Sep 26, 2022 | 154.08 | 154.93 | 147.29 | 148.54 | 3,412,781 | -6.21(-4.01%) |
Sep 23, 2022 | 161.32 | 161.32 | 152.23 | 154.75 | 3,617,554 | -11.01(-6.64%) |
Sep 22, 2022 | 166.54 | 168.18 | 163.27 | 165.76 | 2,416,645 | +0.73(+0.44%) |
Sep 21, 2022 | 169.53 | 170.03 | 164.89 | 165.03 | 1,850,435 | -2.55(-1.52%) |
Sep 20, 2022 | 167.09 | 168.77 | 163.31 | 167.59 | 2,539,917 | -0.45(-0.27%) |
Sep 19, 2022 | 162.71 | 169.65 | 162.31 | 168.03 | 2,721,921 | +1.25(+0.75%) |
Sep 16, 2022 | 168.09 | 169.23 | 163.60 | 166.79 | 6,498,335 | -4.84(-2.82%) |
Sep 15, 2022 | 170.28 | 175.88 | 169.90 | 171.62 | 3,591,831 | -2.06(-1.19%) |
Sep 14, 2022 | 168.89 | 178.13 | 168.10 | 173.69 | 6,085,444 | +8.48(+5.13%) |
Sep 13, 2022 | 164.85 | 168.76 | 161.85 | 165.21 | 5,036,408 | +4.93(+3.07%) |
Sep 12, 2022 | 161.18 | 162.05 | 159.31 | 160.28 | 1,796,921 | -0.52(-0.32%) |
Sep 09, 2022 | 159.56 | 162.43 | 157.60 | 160.80 | 2,112,711 | +2.06(+1.30%) |
Sep 08, 2022 | 155.24 | 159.63 | 154.87 | 158.74 | 2,118,717 | +3.50(+2.25%) |
Sep 07, 2022 | 154.38 | 156.94 | 153.26 | 155.24 | 3,108,797 | -2.90(-1.84%) |
Sep 06, 2022 | 165.39 | 167.30 | 156.72 | 158.14 | 4,695,581 | -3.77(-2.33%) |
Sep 02, 2022 | 158.66 | 162.10 | 155.89 | 161.91 | 3,109,286 | +5.59(+3.58%) |