Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 171.37 | 177.22 | 171.11 | 176.41 | 5,179,048 | +4.26(+2.47%) |
Nov 29, 2022 | 169.16 | 172.75 | 168.76 | 172.15 | 1,717,668 | +4.46(+2.66%) |
Nov 28, 2022 | 170.14 | 170.62 | 166.40 | 167.68 | 2,744,530 | -3.38(-1.98%) |
Nov 25, 2022 | 171.59 | 172.10 | 170.39 | 171.06 | 459,971 | +0.33(+0.19%) |
Nov 23, 2022 | 170.20 | 171.25 | 169.68 | 170.73 | 1,816,170 | +0.67(+0.39%) |
Nov 22, 2022 | 169.33 | 171.22 | 168.98 | 170.06 | 1,504,147 | +1.97(+1.17%) |
Nov 21, 2022 | 168.38 | 169.57 | 167.35 | 168.10 | 1,445,328 | -1.05(-0.62%) |
Nov 18, 2022 | 168.45 | 169.55 | 166.61 | 169.14 | 1,906,799 | +3.08(+1.85%) |
Nov 17, 2022 | 163.61 | 166.16 | 161.86 | 166.06 | 1,695,214 | +0.75(+0.45%) |
Nov 16, 2022 | 168.45 | 170.01 | 164.15 | 165.32 | 2,466,792 | -5.31(-3.11%) |
Nov 15, 2022 | 170.97 | 173.78 | 168.11 | 170.63 | 5,388,120 | +1.45(+0.86%) |
Nov 14, 2022 | 168.95 | 173.18 | 168.95 | 169.18 | 3,098,017 | -0.82(-0.48%) |
Nov 11, 2022 | 161.56 | 171.25 | 160.94 | 170.01 | 4,582,749 | +9.30(+5.79%) |
Nov 10, 2022 | 157.51 | 162.19 | 157.51 | 160.70 | 3,907,341 | +7.71(+5.04%) |
Nov 09, 2022 | 152.96 | 155.99 | 152.59 | 153.00 | 2,331,564 | -1.45(-0.94%) |
Nov 08, 2022 | 154.89 | 158.08 | 152.31 | 154.45 | 3,721,143 | +0.29(+0.19%) |
Nov 07, 2022 | 152.86 | 154.58 | 152.03 | 154.16 | 1,768,286 | +2.50(+1.65%) |
Nov 04, 2022 | 152.20 | 153.83 | 149.18 | 151.66 | 1,522,454 | +1.68(+1.12%) |
Nov 03, 2022 | 148.12 | 151.22 | 146.51 | 149.98 | 6,252,716 | +0.35(+0.23%) |
Nov 02, 2022 | 151.78 | 155.09 | 149.40 | 149.63 | 2,461,512 | -3.51(-2.29%) |
Nov 01, 2022 | 156.78 | 157.36 | 151.71 | 153.14 | 2,271,852 | -2.02(-1.30%) |
Oct 31, 2022 | 153.94 | 157.06 | 153.56 | 155.16 | 1,973,962 | -0.09(-0.06%) |
Oct 28, 2022 | 152.51 | 155.41 | 150.80 | 155.25 | 2,653,640 | +3.35(+2.21%) |
Oct 27, 2022 | 153.87 | 155.18 | 151.63 | 151.90 | 1,701,014 | -1.02(-0.67%) |
Oct 26, 2022 | 151.39 | 154.09 | 150.62 | 152.92 | 3,866,667 | +2.09(+1.39%) |
Oct 25, 2022 | 150.91 | 152.31 | 149.91 | 150.83 | 3,179,078 | +1.01(+0.67%) |
Oct 24, 2022 | 147.33 | 151.49 | 146.60 | 149.82 | 2,951,776 | +1.48(+1.00%) |
Oct 21, 2022 | 145.40 | 148.95 | 144.86 | 148.34 | 6,275,122 | +2.99(+2.06%) |
Oct 20, 2022 | 148.07 | 150.44 | 145.08 | 145.35 | 3,772,167 | -2.73(-1.84%) |
Oct 19, 2022 | 150.75 | 151.70 | 146.72 | 148.08 | 3,546,579 | -3.23(-2.14%) |
Oct 18, 2022 | 155.56 | 156.27 | 150.11 | 151.31 | 3,239,534 | -0.66(-0.43%) |
Oct 17, 2022 | 153.23 | 154.77 | 150.44 | 151.97 | 3,291,685 | +0.02(+0.01%) |
Oct 14, 2022 | 151.87 | 153.35 | 149.97 | 151.95 | 2,345,419 | +0.69(+0.45%) |
Oct 13, 2022 | 145.64 | 152.97 | 144.18 | 151.26 | 3,236,616 | +3.25(+2.20%) |
Oct 12, 2022 | 147.22 | 150.09 | 146.81 | 148.01 | 2,549,594 | +0.78(+0.53%) |
Oct 11, 2022 | 146.69 | 149.66 | 146.26 | 147.23 | 6,245,031 | -1.09(-0.74%) |
Oct 10, 2022 | 150.91 | 151.46 | 147.29 | 148.32 | 5,485,639 | -1.16(-0.78%) |
Oct 07, 2022 | 147.64 | 149.66 | 144.21 | 149.48 | 8,040,156 | -0.75(-0.50%) |
Oct 06, 2022 | 151.41 | 152.96 | 149.87 | 150.24 | 4,394,408 | -1.63(-1.07%) |
Oct 05, 2022 | 150.29 | 153.87 | 149.61 | 151.86 | 7,404,920 | -2.18(-1.41%) |
Oct 04, 2022 | 150.24 | 154.52 | 149.52 | 154.04 | 10,421,507 | +7.42(+5.06%) |
Oct 03, 2022 | 145.33 | 147.79 | 143.26 | 146.63 | 2,790,229 | +2.89(+2.01%) |
Sep 30, 2022 | 146.13 | 148.47 | 143.61 | 143.73 | 3,762,665 | -3.72(-2.52%) |
Sep 29, 2022 | 143.18 | 147.74 | 142.48 | 147.45 | 5,368,791 | +2.25(+1.55%) |
Sep 28, 2022 | 141.07 | 146.29 | 140.12 | 145.20 | 5,122,133 | +4.88(+3.48%) |
Sep 27, 2022 | 138.92 | 140.94 | 137.39 | 140.32 | 4,611,852 | +1.99(+1.43%) |
Sep 26, 2022 | 143.73 | 146.03 | 137.86 | 138.34 | 5,882,549 | -6.22(-4.31%) |
Sep 23, 2022 | 144.99 | 148.06 | 141.97 | 144.56 | 7,432,668 | -5.04(-3.37%) |
Sep 22, 2022 | 147.75 | 155.53 | 145.54 | 149.61 | 10,586,800 | +1.25(+0.84%) |
Sep 21, 2022 | 152.15 | 154.06 | 148.36 | 148.36 | 5,666,514 | -4.02(-2.64%) |
Sep 20, 2022 | 156.03 | 156.05 | 152.04 | 152.38 | 5,553,212 | -5.32(-3.38%) |
Sep 19, 2022 | 154.89 | 160.07 | 154.41 | 157.70 | 9,731,820 | +1.82(+1.17%) |
Sep 16, 2022 | 154.23 | 156.68 | 150.05 | 155.88 | 35,329,744 | -42.45(-21.40%) |
Sep 15, 2022 | 198.07 | 199.58 | 196.73 | 198.33 | 3,078,407 | -0.14(-0.07%) |
Sep 14, 2022 | 198.18 | 198.90 | 194.50 | 198.47 | 1,560,220 | -0.32(-0.16%) |
Sep 13, 2022 | 202.22 | 203.56 | 197.59 | 198.79 | 1,641,815 | -8.23(-3.97%) |
Sep 12, 2022 | 203.55 | 208.94 | 203.55 | 207.01 | 2,353,894 | +4.62(+2.28%) |
Sep 09, 2022 | 198.26 | 202.88 | 198.07 | 202.40 | 1,797,120 | +6.00(+3.06%) |
Sep 08, 2022 | 194.28 | 196.53 | 191.25 | 196.40 | 2,556,047 | +1.21(+0.62%) |
Sep 07, 2022 | 194.97 | 195.91 | 190.61 | 195.19 | 3,198,598 | -2.47(-1.25%) |
Sep 06, 2022 | 198.45 | 200.30 | 195.87 | 197.65 | 2,435,826 | -4.41(-2.18%) |
Sep 02, 2022 | 207.36 | 207.57 | 200.62 | 202.06 | 1,469,865 | -3.04(-1.48%) |