Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.60 | 163.56 | 160.13 | 163.56 | 3,341,860 | +2.57(+1.60%) |
Nov 29, 2022 | 159.94 | 161.07 | 159.41 | 160.99 | 2,144,848 | +0.48(+0.30%) |
Nov 28, 2022 | 159.46 | 161.06 | 159.46 | 160.51 | 2,302,591 | +0.13(+0.08%) |
Nov 25, 2022 | 160.68 | 161.19 | 159.73 | 160.38 | 934,281 | +0.44(+0.27%) |
Nov 23, 2022 | 159.21 | 160.36 | 158.84 | 159.95 | 1,761,878 | +0.75(+0.47%) |
Nov 22, 2022 | 159.22 | 160.16 | 158.29 | 159.20 | 1,027,564 | +0.43(+0.27%) |
Nov 21, 2022 | 158.06 | 159.99 | 157.53 | 158.77 | 1,489,242 | +1.58(+1.01%) |
Nov 18, 2022 | 156.57 | 157.60 | 155.88 | 157.19 | 1,535,062 | +2.04(+1.31%) |
Nov 17, 2022 | 153.86 | 155.85 | 152.82 | 155.15 | 1,260,262 | +0.98(+0.64%) |
Nov 16, 2022 | 153.66 | 156.29 | 153.32 | 154.16 | 2,010,702 | +0.97(+0.63%) |
Nov 15, 2022 | 154.91 | 155.56 | 150.74 | 153.20 | 2,073,261 | -0.49(-0.32%) |
Nov 14, 2022 | 154.76 | 156.43 | 153.68 | 153.69 | 1,826,142 | -0.56(-0.36%) |
Nov 11, 2022 | 157.33 | 157.69 | 152.20 | 154.24 | 2,417,874 | -2.98(-1.90%) |
Nov 10, 2022 | 157.30 | 157.68 | 153.84 | 157.23 | 1,830,161 | +2.94(+1.91%) |
Nov 09, 2022 | 155.85 | 156.93 | 154.15 | 154.28 | 1,421,281 | -1.40(-0.90%) |
Nov 08, 2022 | 153.06 | 156.16 | 152.44 | 155.69 | 1,394,639 | +2.23(+1.46%) |
Nov 07, 2022 | 152.66 | 153.90 | 152.02 | 153.45 | 1,225,773 | +1.54(+1.01%) |
Nov 04, 2022 | 154.14 | 154.86 | 150.13 | 151.91 | 1,705,496 | -1.33(-0.87%) |
Nov 03, 2022 | 150.67 | 154.91 | 150.06 | 153.24 | 1,735,994 | +1.86(+1.23%) |
Nov 02, 2022 | 152.31 | 151.37 | 151.37 | 1,765,386 | -1.27(-0.83%) | |
Nov 01, 2022 | 155.11 | 156.09 | 151.79 | 152.64 | 2,297,281 | -1.80(-1.17%) |
Oct 31, 2022 | 153.85 | 156.54 | 153.12 | 154.45 | 2,859,452 | +0.45(+0.29%) |
Oct 28, 2022 | 153.60 | 154.09 | 152.43 | 154.00 | 2,436,600 | -0.38(-0.25%) |
Oct 27, 2022 | 156.22 | 157.94 | 153.80 | 154.38 | 2,460,634 | -1.63(-1.04%) |
Oct 26, 2022 | 162.66 | 163.38 | 155.73 | 156.01 | 2,998,168 | -4.95(-3.08%) |
Oct 25, 2022 | 159.49 | 161.14 | 159.06 | 160.96 | 2,129,127 | +2.30(+1.45%) |
Oct 24, 2022 | 158.14 | 160.10 | 157.68 | 158.66 | 2,139,576 | +2.79(+1.79%) |
Oct 21, 2022 | 154.64 | 156.70 | 153.35 | 155.87 | 1,523,989 | +0.54(+0.35%) |
Oct 20, 2022 | 158.41 | 158.52 | 154.70 | 155.33 | 1,335,564 | -2.16(-1.37%) |
Oct 19, 2022 | 156.04 | 157.63 | 155.62 | 157.50 | 1,236,530 | +0.37(+0.24%) |
Oct 18, 2022 | 156.37 | 157.63 | 155.31 | 157.13 | 1,369,694 | +3.22(+2.09%) |
Oct 17, 2022 | 152.76 | 154.68 | 152.54 | 153.91 | 1,409,001 | +3.01(+2.00%) |
Oct 14, 2022 | 154.95 | 155.37 | 150.30 | 150.90 | 1,449,496 | -2.59(-1.68%) |
Oct 13, 2022 | 147.74 | 153.90 | 147.47 | 153.48 | 1,872,575 | +2.95(+1.96%) |
Oct 12, 2022 | 153.21 | 153.42 | 150.49 | 150.53 | 1,387,778 | -1.87(-1.23%) |
Oct 11, 2022 | 151.29 | 153.48 | 151.04 | 152.40 | 1,682,765 | +0.75(+0.50%) |
Oct 10, 2022 | 152.07 | 152.64 | 150.30 | 151.65 | 1,451,075 | +0.25(+0.17%) |
Oct 07, 2022 | 154.09 | 154.85 | 150.90 | 151.39 | 2,012,986 | -4.06(-2.61%) |
Oct 06, 2022 | 161.04 | 161.64 | 154.94 | 155.45 | 3,086,860 | -7.05(-4.34%) |
Oct 05, 2022 | 162.86 | 164.02 | 162.31 | 162.50 | 1,220,806 | -1.51(-0.92%) |
Oct 04, 2022 | 162.52 | 165.07 | 162.24 | 164.01 | 1,678,093 | +3.01(+1.87%) |
Oct 03, 2022 | 157.62 | 161.42 | 157.35 | 161.00 | 1,656,168 | +4.76(+3.05%) |
Sep 30, 2022 | 158.36 | 158.80 | 156.12 | 156.24 | 2,043,804 | -1.66(-1.05%) |
Sep 29, 2022 | 160.50 | 160.71 | 156.81 | 157.90 | 1,891,529 | -2.69(-1.68%) |
Sep 28, 2022 | 159.91 | 161.68 | 158.15 | 160.59 | 2,678,443 | +1.41(+0.89%) |
Sep 27, 2022 | 161.59 | 161.62 | 158.08 | 159.18 | 2,576,994 | -1.95(-1.21%) |
Sep 26, 2022 | 161.40 | 162.48 | 160.34 | 161.13 | 1,928,511 | -0.51(-0.31%) |
Sep 23, 2022 | 161.59 | 162.23 | 160.06 | 161.63 | 1,795,045 | -1.10(-0.68%) |
Sep 22, 2022 | 164.75 | 164.87 | 162.44 | 162.74 | 1,357,943 | -1.97(-1.20%) |
Sep 21, 2022 | 166.61 | 168.84 | 164.71 | 164.71 | 1,573,576 | -0.79(-0.48%) |
Sep 20, 2022 | 165.74 | 165.83 | 163.76 | 165.50 | 1,827,560 | -1.18(-0.71%) |
Sep 19, 2022 | 164.24 | 166.98 | 163.96 | 166.68 | 2,231,262 | +1.53(+0.93%) |
Sep 16, 2022 | 165.55 | 166.08 | 164.48 | 165.15 | 3,524,348 | -1.65(-0.99%) |
Sep 15, 2022 | 167.12 | 168.25 | 166.21 | 166.79 | 1,809,503 | -0.68(-0.41%) |
Sep 14, 2022 | 167.40 | 169.43 | 166.65 | 167.47 | 1,749,583 | +0.51(+0.30%) |
Sep 13, 2022 | 168.05 | 169.20 | 166.53 | 166.97 | 1,861,480 | -2.44(-1.44%) |
Sep 12, 2022 | 169.09 | 170.41 | 168.77 | 169.41 | 1,617,538 | +0.30(+0.18%) |
Sep 09, 2022 | 169.87 | 170.25 | 168.31 | 169.10 | 2,366,904 | -0.17(-0.10%) |
Sep 08, 2022 | 168.25 | 170.04 | 167.85 | 169.28 | 1,541,673 | +0.49(+0.29%) |
Sep 07, 2022 | 164.65 | 169.25 | 164.65 | 168.79 | 2,209,227 | +4.44(+2.70%) |
Sep 06, 2022 | 164.20 | 165.44 | 163.38 | 164.35 | 1,611,718 | +0.69(+0.42%) |
Sep 02, 2022 | 165.85 | 166.32 | 163.04 | 163.66 | 1,856,590 | -1.54(-0.94%) |