Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 194.11 | 199.94 | 193.03 | 199.91 | 4,286,150 | +5.98(+3.08%) |
Nov 29, 2022 | 194.45 | 195.01 | 193.09 | 193.93 | 2,691,007 | -0.30(-0.16%) |
Nov 28, 2022 | 195.86 | 196.67 | 193.78 | 194.23 | 3,436,739 | -3.20(-1.62%) |
Nov 25, 2022 | 197.12 | 197.72 | 196.94 | 197.44 | 1,315,872 | +0.15(+0.07%) |
Nov 23, 2022 | 195.93 | 197.65 | 195.76 | 197.29 | 2,741,525 | +1.20(+0.61%) |
Nov 22, 2022 | 194.10 | 196.21 | 193.76 | 196.09 | 3,460,810 | +2.54(+1.31%) |
Nov 21, 2022 | 193.69 | 194.17 | 192.65 | 193.56 | 3,023,580 | -0.82(-0.42%) |
Nov 18, 2022 | 195.03 | 195.35 | 192.89 | 194.38 | 3,102,683 | +0.91(+0.47%) |
Nov 17, 2022 | 191.69 | 193.87 | 191.47 | 193.47 | 3,782,434 | -0.81(-0.42%) |
Nov 16, 2022 | 195.39 | 195.65 | 194.00 | 194.28 | 2,963,285 | -2.00(-1.02%) |
Nov 15, 2022 | 197.40 | 198.02 | 194.30 | 196.28 | 4,709,391 | +1.97(+1.01%) |
Nov 14, 2022 | 195.20 | 196.83 | 194.17 | 194.31 | 4,336,287 | -1.77(-0.90%) |
Nov 11, 2022 | 194.54 | 196.61 | 193.79 | 196.09 | 4,644,803 | +1.98(+1.02%) |
Nov 10, 2022 | 190.39 | 194.27 | 189.71 | 194.11 | 4,062,082 | +10.39(+5.66%) |
Nov 09, 2022 | 186.58 | 187.15 | 183.40 | 183.71 | 14,248,828 | -4.05(-2.15%) |
Nov 08, 2022 | 187.36 | 189.37 | 185.56 | 187.76 | 4,947,401 | +0.98(+0.52%) |
Nov 07, 2022 | 185.73 | 187.08 | 184.63 | 186.78 | 3,490,711 | +1.69(+0.91%) |
Nov 04, 2022 | 185.47 | 186.43 | 181.97 | 185.09 | 3,661,530 | +2.35(+1.29%) |
Nov 03, 2022 | 182.70 | 184.26 | 181.36 | 182.74 | 4,017,116 | -1.76(-0.96%) |
Nov 02, 2022 | 189.14 | 184.46 | 184.50 | 4,785,897 | -4.99(-2.63%) | |
Nov 01, 2022 | 192.01 | 192.44 | 188.84 | 189.49 | 10,078,837 | -0.59(-0.31%) |
Oct 31, 2022 | 190.04 | 191.20 | 189.57 | 190.08 | 5,158,696 | -1.23(-0.65%) |
Oct 28, 2022 | 186.95 | 191.55 | 186.86 | 191.31 | 3,244,928 | +4.35(+2.33%) |
Oct 27, 2022 | 188.54 | 189.53 | 186.73 | 186.96 | 3,629,012 | -0.88(-0.47%) |
Oct 26, 2022 | 187.37 | 190.68 | 187.37 | 187.85 | 4,176,121 | -1.17(-0.62%) |
Oct 25, 2022 | 185.71 | 189.23 | 185.67 | 189.01 | 3,355,305 | +3.36(+1.81%) |
Oct 24, 2022 | 184.54 | 186.24 | 182.89 | 185.65 | 4,622,330 | +1.98(+1.08%) |
Oct 21, 2022 | 179.26 | 183.96 | 178.57 | 183.67 | 3,451,580 | +4.13(+2.30%) |
Oct 20, 2022 | 180.78 | 183.18 | 179.09 | 179.54 | 2,690,695 | -1.57(-0.87%) |
Oct 19, 2022 | 181.48 | 182.84 | 179.61 | 181.11 | 2,643,415 | -1.56(-0.85%) |
Oct 18, 2022 | 184.31 | 184.86 | 180.95 | 182.66 | 3,987,016 | +2.20(+1.22%) |
Oct 17, 2022 | 179.04 | 181.05 | 178.86 | 180.46 | 4,107,913 | +4.69(+2.67%) |
Oct 14, 2022 | 181.32 | 182.20 | 175.49 | 175.77 | 3,879,639 | -4.24(-2.36%) |
Oct 13, 2022 | 172.78 | 180.79 | 171.28 | 180.01 | 5,745,203 | +4.36(+2.48%) |
Oct 12, 2022 | 176.50 | 177.05 | 175.31 | 175.65 | 5,121,117 | -0.48(-0.27%) |
Oct 11, 2022 | 176.37 | 178.75 | 174.88 | 176.13 | 4,510,537 | -1.14(-0.64%) |
Oct 10, 2022 | 179.18 | 179.47 | 176.03 | 177.27 | 4,426,052 | -1.42(-0.79%) |
Oct 07, 2022 | 181.91 | 182.05 | 177.76 | 178.69 | 4,879,885 | -5.26(-2.86%) |
Oct 06, 2022 | 185.03 | 186.58 | 183.62 | 183.95 | 3,862,321 | -1.77(-0.95%) |
Oct 05, 2022 | 184.08 | 186.81 | 182.57 | 185.72 | 4,640,849 | -0.35(-0.19%) |
Oct 04, 2022 | 183.38 | 186.20 | 183.33 | 186.07 | 6,339,775 | +5.79(+3.21%) |
Oct 03, 2022 | 177.82 | 181.25 | 176.56 | 180.28 | 7,473,405 | +4.47(+2.54%) |
Sep 30, 2022 | 177.86 | 179.97 | 175.63 | 175.82 | 8,607,071 | -2.42(-1.36%) |
Sep 29, 2022 | 180.49 | 180.56 | 176.64 | 178.24 | 8,411,362 | -3.78(-2.08%) |
Sep 28, 2022 | 178.83 | 182.90 | 178.00 | 182.02 | 7,072,040 | +3.75(+2.10%) |
Sep 27, 2022 | 180.46 | 181.62 | 176.99 | 178.26 | 7,053,807 | -0.27(-0.15%) |
Sep 26, 2022 | 179.76 | 181.70 | 177.92 | 178.53 | 6,740,005 | -1.98(-1.10%) |
Sep 23, 2022 | 181.75 | 182.09 | 178.12 | 180.51 | 8,421,360 | -3.17(-1.73%) |
Sep 22, 2022 | 185.45 | 185.84 | 183.37 | 183.68 | 5,411,322 | -2.08(-1.12%) |
Sep 21, 2022 | 189.87 | 191.60 | 185.74 | 185.75 | 3,136,346 | -3.23(-1.71%) |
Sep 20, 2022 | 189.67 | 189.98 | 187.58 | 188.98 | 3,325,595 | -2.22(-1.16%) |
Sep 19, 2022 | 188.17 | 191.28 | 188.13 | 191.21 | 3,430,846 | +1.35(+0.71%) |
Sep 16, 2022 | 189.71 | 190.09 | 188.10 | 189.86 | 5,091,037 | -1.75(-0.91%) |
Sep 15, 2022 | 193.01 | 194.49 | 190.89 | 191.61 | 2,553,251 | -2.07(-1.07%) |
Sep 14, 2022 | 193.56 | 194.32 | 191.93 | 193.68 | 2,863,485 | +0.75(+0.39%) |
Sep 13, 2022 | 197.02 | 197.59 | 192.34 | 192.93 | 5,320,473 | -8.66(-4.30%) |
Sep 12, 2022 | 200.50 | 201.92 | 200.29 | 201.59 | 2,805,642 | +2.15(+1.08%) |
Sep 09, 2022 | 197.42 | 199.83 | 197.36 | 199.44 | 3,027,630 | +3.26(+1.66%) |
Sep 08, 2022 | 193.48 | 196.25 | 192.87 | 196.18 | 3,045,707 | +1.54(+0.79%) |
Sep 07, 2022 | 190.94 | 195.04 | 190.85 | 194.64 | 3,108,919 | +3.53(+1.85%) |
Sep 06, 2022 | 192.63 | 192.82 | 189.96 | 191.11 | 5,517,644 | -0.78(-0.41%) |
Sep 02, 2022 | 195.73 | 196.43 | 191.03 | 191.89 | 3,906,501 | -1.92(-0.99%) |