Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 172.34 | 172.80 | 169.29 | 172.77 | 11,601,840 | +2.15(+1.26%) |
Nov 29, 2022 | 169.90 | 171.40 | 169.32 | 170.62 | 7,410,725 | +2.52(+1.50%) |
Nov 28, 2022 | 169.92 | 171.04 | 167.73 | 168.11 | 9,936,747 | -5.03(-2.91%) |
Nov 25, 2022 | 174.26 | 174.65 | 172.77 | 173.14 | 2,966,956 | -0.51(-0.29%) |
Nov 23, 2022 | 172.68 | 174.51 | 172.09 | 173.65 | 6,186,898 | -1.56(-0.89%) |
Nov 22, 2022 | 173.19 | 175.84 | 172.56 | 175.20 | 9,569,686 | +4.38(+2.57%) |
Nov 21, 2022 | 169.40 | 171.25 | 165.71 | 170.82 | 8,945,375 | -1.65(-0.96%) |
Nov 18, 2022 | 170.56 | 172.87 | 169.32 | 172.47 | 8,128,886 | -1.04(-0.60%) |
Nov 17, 2022 | 171.08 | 173.64 | 169.91 | 173.51 | 6,950,256 | +0.49(+0.28%) |
Nov 16, 2022 | 174.47 | 175.66 | 171.79 | 173.02 | 8,483,602 | -2.86(-1.63%) |
Nov 15, 2022 | 175.01 | 176.24 | 173.28 | 175.88 | 8,279,977 | +1.40(+0.80%) |
Nov 14, 2022 | 174.25 | 177.40 | 174.13 | 174.48 | 10,391,603 | +0.08(+0.05%) |
Nov 11, 2022 | 172.14 | 174.99 | 171.99 | 174.39 | 9,012,066 | +4.83(+2.85%) |
Nov 10, 2022 | 170.44 | 170.53 | 166.52 | 169.57 | 7,463,366 | +3.15(+1.89%) |
Nov 09, 2022 | 171.73 | 171.91 | 165.75 | 166.41 | 8,573,311 | -6.93(-4.00%) |
Nov 08, 2022 | 173.33 | 174.20 | 171.96 | 173.34 | 6,742,927 | -0.25(-0.15%) |
Nov 07, 2022 | 170.69 | 174.32 | 170.32 | 173.60 | 8,108,546 | +2.05(+1.19%) |
Nov 04, 2022 | 172.88 | 173.40 | 168.91 | 171.55 | 8,010,300 | +2.14(+1.26%) |
Nov 03, 2022 | 166.45 | 170.40 | 165.93 | 169.41 | 7,064,420 | +2.46(+1.47%) |
Nov 02, 2022 | 169.22 | 166.73 | 166.95 | 8,678,819 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.97 | 172.56 | 170.13 | 170.43 | 9,820,493 | +1.23(+0.73%) |
Oct 31, 2022 | 166.54 | 171.94 | 166.54 | 169.19 | 14,200,649 | +0.86(+0.51%) |
Oct 28, 2022 | 169.73 | 171.03 | 165.10 | 168.33 | 11,519,546 | +1.94(+1.17%) |
Oct 27, 2022 | 168.25 | 169.66 | 165.99 | 166.39 | 9,801,254 | +0.76(+0.46%) |
Oct 26, 2022 | 163.97 | 166.93 | 164.03 | 165.63 | 7,344,497 | +2.02(+1.23%) |
Oct 25, 2022 | 161.86 | 163.67 | 161.03 | 163.61 | 7,783,727 | +1.68(+1.04%) |
Oct 24, 2022 | 160.94 | 163.37 | 160.50 | 161.93 | 7,492,316 | -0.06(-0.04%) |
Oct 21, 2022 | 158.20 | 162.59 | 157.92 | 161.98 | 8,532,898 | +3.96(+2.50%) |
Oct 20, 2022 | 158.34 | 160.70 | 157.07 | 158.03 | 9,484,045 | +0.90(+0.57%) |
Oct 19, 2022 | 153.00 | 158.26 | 153.00 | 157.13 | 10,442,980 | +4.94(+3.24%) |
Oct 18, 2022 | 151.85 | 152.74 | 148.67 | 152.19 | 6,019,495 | +1.32(+0.87%) |
Oct 17, 2022 | 152.72 | 154.24 | 150.67 | 150.87 | 6,297,452 | +1.09(+0.73%) |
Oct 14, 2022 | 153.42 | 154.75 | 149.58 | 149.78 | 7,838,192 | -4.81(-3.11%) |
Oct 13, 2022 | 146.23 | 155.25 | 146.23 | 154.58 | 10,955,165 | +7.15(+4.85%) |
Oct 12, 2022 | 146.03 | 148.53 | 145.46 | 147.44 | 5,278,648 | +0.44(+0.30%) |
Oct 11, 2022 | 144.74 | 149.58 | 144.14 | 147.00 | 8,054,717 | +0.03(+0.02%) |
Oct 10, 2022 | 150.58 | 151.02 | 146.32 | 146.97 | 6,312,069 | -2.70(-1.81%) |
Oct 07, 2022 | 151.99 | 153.32 | 148.77 | 149.67 | 10,662,589 | -1.30(-0.86%) |
Oct 06, 2022 | 147.16 | 151.46 | 147.03 | 150.97 | 10,155,018 | +2.70(+1.82%) |
Oct 05, 2022 | 145.75 | 149.39 | 144.78 | 148.27 | 11,364,663 | +0.84(+0.57%) |
Oct 04, 2022 | 144.44 | 147.66 | 143.69 | 147.43 | 10,177,558 | +5.52(+3.89%) |
Oct 03, 2022 | 139.33 | 142.48 | 138.70 | 141.91 | 10,258,308 | +7.54(+5.61%) |
Sep 30, 2022 | 134.71 | 135.74 | 133.27 | 134.37 | 10,053,366 | -1.03(-0.76%) |
Sep 29, 2022 | 135.16 | 136.00 | 133.06 | 135.40 | 8,763,824 | -0.94(-0.69%) |
Sep 28, 2022 | 132.88 | 136.96 | 132.25 | 136.34 | 8,852,356 | +4.45(+3.37%) |
Sep 27, 2022 | 133.08 | 134.47 | 131.37 | 131.89 | 10,823,385 | +0.06(+0.04%) |
Sep 26, 2022 | 134.28 | 135.66 | 131.77 | 131.84 | 10,096,773 | -3.56(-2.63%) |
Sep 23, 2022 | 140.06 | 140.46 | 134.36 | 135.40 | 14,882,913 | -9.47(-6.53%) |
Sep 22, 2022 | 147.40 | 148.04 | 144.73 | 144.87 | 7,464,056 | -0.11(-0.08%) |
Sep 21, 2022 | 148.06 | 148.50 | 144.92 | 144.98 | 7,352,093 | -1.19(-0.81%) |
Sep 20, 2022 | 145.94 | 146.70 | 144.35 | 146.17 | 9,574,175 | -0.58(-0.40%) |
Sep 19, 2022 | 143.03 | 146.79 | 142.91 | 146.75 | 7,282,858 | +0.42(+0.29%) |
Sep 16, 2022 | 150.13 | 150.71 | 145.54 | 146.32 | 46,768,380 | -3.90(-2.60%) |
Sep 15, 2022 | 150.28 | 151.23 | 149.25 | 150.22 | 10,331,576 | -2.48(-1.62%) |
Sep 14, 2022 | 150.52 | 152.98 | 149.97 | 152.70 | 12,057,036 | +3.61(+2.42%) |
Sep 13, 2022 | 150.96 | 152.13 | 148.47 | 149.09 | 11,021,318 | -2.89(-1.90%) |
Sep 12, 2022 | 152.27 | 153.88 | 150.81 | 151.98 | 9,535,076 | +2.37(+1.58%) |
Sep 09, 2022 | 148.16 | 150.25 | 147.34 | 149.62 | 8,834,073 | +3.76(+2.58%) |
Sep 08, 2022 | 145.52 | 146.26 | 143.45 | 145.86 | 9,871,308 | +0.78(+0.54%) |
Sep 07, 2022 | 144.09 | 145.74 | 142.74 | 145.07 | 10,094,686 | -1.88(-1.28%) |
Sep 06, 2022 | 149.54 | 149.64 | 145.63 | 146.95 | 9,141,043 | -0.68(-0.46%) |
Sep 02, 2022 | 148.00 | 148.83 | 146.58 | 147.63 | 8,058,394 | +2.16(+1.48%) |