Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 165.47 | 170.28 | 163.75 | 169.90 | 8,079,744 | -0.61(-0.36%) |
Nov 29, 2022 | 172.00 | 172.45 | 169.11 | 170.51 | 2,428,175 | -0.88(-0.51%) |
Nov 28, 2022 | 172.04 | 173.89 | 169.83 | 171.39 | 2,142,426 | -1.38(-0.80%) |
Nov 25, 2022 | 173.10 | 174.01 | 171.91 | 172.77 | 1,067,885 | -0.33(-0.19%) |
Nov 23, 2022 | 172.00 | 175.63 | 170.09 | 173.10 | 2,921,706 | +1.43(+0.83%) |
Nov 22, 2022 | 171.38 | 172.07 | 169.25 | 171.67 | 3,546,577 | +1.05(+0.62%) |
Nov 21, 2022 | 166.51 | 173.57 | 165.07 | 170.62 | 6,727,969 | +3.14(+1.87%) |
Nov 18, 2022 | 171.27 | 173.00 | 166.07 | 167.48 | 13,395,015 | +10.92(+6.97%) |
Nov 17, 2022 | 156.00 | 157.51 | 151.49 | 156.56 | 8,198,293 | -2.53(-1.59%) |
Nov 16, 2022 | 160.00 | 160.60 | 155.87 | 159.09 | 5,938,989 | -3.29(-2.03%) |
Nov 15, 2022 | 166.40 | 167.05 | 161.82 | 162.38 | 5,024,350 | +0.65(+0.40%) |
Nov 14, 2022 | 165.68 | 165.79 | 161.51 | 161.73 | 3,600,964 | -3.59(-2.17%) |
Nov 11, 2022 | 164.02 | 168.12 | 162.90 | 165.32 | 4,023,786 | +1.86(+1.14%) |
Nov 10, 2022 | 164.99 | 166.81 | 158.21 | 163.46 | 5,991,207 | +11.89(+7.84%) |
Nov 09, 2022 | 153.32 | 154.29 | 151.15 | 151.57 | 3,527,681 | -2.60(-1.69%) |
Nov 08, 2022 | 149.24 | 155.37 | 147.12 | 154.17 | 5,963,723 | +9.72(+6.73%) |
Nov 07, 2022 | 142.85 | 145.33 | 140.52 | 144.45 | 5,436,254 | +2.24(+1.58%) |
Nov 04, 2022 | 150.85 | 151.78 | 140.07 | 142.21 | 10,131,622 | -7.49(-5.00%) |
Nov 03, 2022 | 154.27 | 154.69 | 146.22 | 149.70 | 11,182,296 | -12.08(-7.47%) |
Nov 02, 2022 | 171.56 | 161.78 | 4,678,898 | -8.99(-5.26%) | ||
Nov 01, 2022 | 173.94 | 176.10 | 169.58 | 170.77 | 2,170,992 | -0.82(-0.48%) |
Oct 31, 2022 | 170.28 | 173.00 | 169.50 | 171.59 | 3,016,718 | +0.51(+0.30%) |
Oct 28, 2022 | 167.90 | 171.48 | 166.24 | 171.08 | 1,887,962 | +2.94(+1.75%) |
Oct 27, 2022 | 169.63 | 170.49 | 165.81 | 168.14 | 2,509,762 | +1.41(+0.85%) |
Oct 26, 2022 | 164.00 | 169.58 | 163.00 | 166.73 | 2,463,482 | +0.54(+0.32%) |
Oct 25, 2022 | 162.86 | 167.08 | 162.05 | 166.19 | 4,241,268 | +4.85(+3.01%) |
Oct 24, 2022 | 161.41 | 162.56 | 157.42 | 161.34 | 4,245,131 | -0.69(-0.43%) |
Oct 21, 2022 | 158.18 | 162.67 | 156.29 | 162.03 | 7,396,278 | +3.46(+2.18%) |
Oct 20, 2022 | 159.50 | 162.23 | 157.36 | 158.57 | 3,332,739 | -1.54(-0.96%) |
Oct 19, 2022 | 161.13 | 163.92 | 159.35 | 160.11 | 2,248,449 | -3.26(-2.00%) |
Oct 18, 2022 | 163.28 | 166.79 | 161.68 | 163.37 | 3,167,157 | +4.83(+3.05%) |
Oct 17, 2022 | 158.85 | 160.94 | 158.24 | 158.54 | 2,798,557 | +3.71(+2.40%) |
Oct 14, 2022 | 159.08 | 160.00 | 154.41 | 154.83 | 3,026,023 | -3.06(-1.94%) |
Oct 13, 2022 | 150.95 | 159.33 | 148.01 | 157.89 | 5,100,315 | +2.58(+1.66%) |
Oct 12, 2022 | 156.00 | 157.80 | 153.17 | 155.31 | 3,290,410 | -2.06(-1.31%) |
Oct 11, 2022 | 161.25 | 161.61 | 155.67 | 157.37 | 4,752,199 | -5.77(-3.54%) |
Oct 10, 2022 | 169.51 | 170.48 | 161.61 | 163.14 | 3,391,036 | -6.77(-3.98%) |
Oct 07, 2022 | 172.14 | 173.78 | 169.35 | 169.91 | 2,833,626 | -4.84(-2.77%) |
Oct 06, 2022 | 175.30 | 179.00 | 174.45 | 174.75 | 2,382,527 | -0.90(-0.51%) |
Oct 05, 2022 | 170.79 | 176.57 | 170.50 | 175.65 | 2,212,251 | +1.81(+1.04%) |
Oct 04, 2022 | 173.43 | 175.45 | 172.50 | 173.84 | 3,357,271 | +4.15(+2.45%) |
Oct 03, 2022 | 166.00 | 170.96 | 165.56 | 169.69 | 3,772,835 | +5.90(+3.60%) |
Sep 30, 2022 | 164.69 | 167.87 | 163.72 | 163.79 | 3,155,844 | -1.79(-1.08%) |
Sep 29, 2022 | 164.90 | 166.78 | 161.64 | 165.58 | 2,916,255 | -1.22(-0.73%) |
Sep 28, 2022 | 163.71 | 167.72 | 163.10 | 166.80 | 3,356,518 | +3.14(+1.92%) |
Sep 27, 2022 | 165.64 | 166.74 | 162.66 | 163.66 | 2,952,465 | +0.49(+0.30%) |
Sep 26, 2022 | 162.16 | 166.82 | 161.89 | 163.17 | 3,842,509 | +1.60(+0.99%) |
Sep 23, 2022 | 164.25 | 165.94 | 160.54 | 161.57 | 3,465,650 | -4.61(-2.77%) |
Sep 22, 2022 | 169.55 | 171.74 | 165.32 | 166.18 | 3,715,943 | -4.94(-2.89%) |
Sep 21, 2022 | 176.40 | 177.43 | 171.11 | 171.12 | 2,986,455 | -3.90(-2.23%) |
Sep 20, 2022 | 174.90 | 176.64 | 173.69 | 175.02 | 3,928,005 | -0.33(-0.19%) |
Sep 19, 2022 | 171.19 | 175.76 | 171.00 | 175.35 | 3,745,741 | +1.26(+0.72%) |
Sep 16, 2022 | 176.75 | 177.24 | 171.54 | 174.09 | 7,139,472 | -5.53(-3.08%) |
Sep 15, 2022 | 181.11 | 181.96 | 178.16 | 179.62 | 5,204,482 | -2.44(-1.34%) |
Sep 14, 2022 | 183.75 | 183.96 | 178.84 | 182.06 | 5,664,177 | -0.90(-0.49%) |
Sep 13, 2022 | 184.66 | 185.44 | 182.71 | 182.96 | 4,384,500 | -6.40(-3.38%) |
Sep 12, 2022 | 188.72 | 190.00 | 187.27 | 189.36 | 3,943,152 | +1.10(+0.59%) |
Sep 09, 2022 | 185.33 | 189.42 | 184.37 | 188.26 | 3,857,376 | +5.84(+3.20%) |
Sep 08, 2022 | 179.82 | 183.06 | 178.34 | 182.42 | 2,990,517 | +2.42(+1.34%) |
Sep 07, 2022 | 176.85 | 180.46 | 175.47 | 180.00 | 3,378,909 | +3.15(+1.78%) |
Sep 06, 2022 | 177.99 | 178.62 | 172.78 | 176.85 | 4,424,949 | -2.89(-1.61%) |
Sep 02, 2022 | 182.63 | 184.51 | 179.22 | 179.73 | 3,547,566 | -1.98(-1.09%) |