Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.78 | 178.46 | 173.01 | 178.46 | 7,597,096 | +4.55(+2.62%) |
Nov 29, 2022 | 173.06 | 174.19 | 171.43 | 173.91 | 3,902,640 | +4.68(+2.77%) |
Nov 28, 2022 | 170.22 | 171.46 | 167.84 | 169.23 | 2,172,011 | -2.45(-1.43%) |
Nov 25, 2022 | 172.74 | 172.97 | 171.38 | 171.68 | 970,051 | -0.30(-0.18%) |
Nov 23, 2022 | 172.47 | 173.01 | 171.86 | 171.98 | 1,683,816 | +0.09(+0.05%) |
Nov 22, 2022 | 170.69 | 172.03 | 169.75 | 171.89 | 2,350,061 | +2.00(+1.18%) |
Nov 21, 2022 | 167.57 | 170.01 | 167.34 | 169.88 | 2,644,256 | +1.54(+0.92%) |
Nov 18, 2022 | 167.91 | 168.57 | 166.26 | 168.34 | 3,220,874 | +2.74(+1.65%) |
Nov 17, 2022 | 164.61 | 165.63 | 161.42 | 165.60 | 2,676,452 | -0.94(-0.57%) |
Nov 16, 2022 | 169.65 | 169.74 | 165.46 | 166.55 | 2,884,771 | -4.15(-2.43%) |
Nov 15, 2022 | 167.87 | 170.78 | 167.49 | 170.69 | 3,300,839 | +3.46(+2.07%) |
Nov 14, 2022 | 167.52 | 170.71 | 167.17 | 167.23 | 3,276,704 | -0.38(-0.22%) |
Nov 11, 2022 | 162.45 | 168.36 | 162.27 | 167.61 | 4,094,659 | +6.95(+4.33%) |
Nov 10, 2022 | 156.16 | 160.69 | 156.16 | 160.66 | 3,579,800 | +9.16(+6.05%) |
Nov 09, 2022 | 155.35 | 156.19 | 151.37 | 151.49 | 2,909,625 | -4.41(-2.83%) |
Nov 08, 2022 | 156.84 | 158.25 | 154.85 | 155.91 | 2,939,938 | -0.31(-0.20%) |
Nov 07, 2022 | 153.23 | 156.64 | 152.76 | 156.22 | 2,841,237 | +3.18(+2.08%) |
Nov 04, 2022 | 153.34 | 153.76 | 150.20 | 153.04 | 2,599,442 | +1.55(+1.02%) |
Nov 03, 2022 | 149.94 | 153.25 | 147.85 | 151.49 | 2,892,695 | -0.53(-0.35%) |
Nov 02, 2022 | 153.47 | 157.59 | 151.99 | 152.02 | 3,058,057 | -2.60(-1.68%) |
Nov 01, 2022 | 156.06 | 156.73 | 152.22 | 154.62 | 2,657,331 | -0.34(-0.22%) |
Oct 31, 2022 | 153.45 | 156.83 | 152.80 | 154.97 | 3,150,078 | +0.55(+0.36%) |
Oct 28, 2022 | 152.74 | 154.74 | 150.09 | 154.41 | 5,165,832 | +0.63(+0.41%) |
Oct 27, 2022 | 156.96 | 157.63 | 153.41 | 153.78 | 3,599,847 | -2.31(-1.48%) |
Oct 26, 2022 | 154.72 | 157.50 | 152.88 | 156.09 | 5,218,523 | +1.84(+1.19%) |
Oct 25, 2022 | 159.13 | 161.46 | 153.81 | 154.25 | 8,333,248 | -0.51(-0.33%) |
Oct 24, 2022 | 154.30 | 157.24 | 153.85 | 154.76 | 4,853,369 | +1.85(+1.21%) |
Oct 21, 2022 | 149.29 | 153.37 | 148.74 | 152.91 | 3,429,085 | +4.22(+2.84%) |
Oct 20, 2022 | 152.09 | 152.61 | 148.09 | 148.69 | 3,066,538 | -4.44(-2.90%) |
Oct 19, 2022 | 154.05 | 154.47 | 152.09 | 153.14 | 2,306,035 | -1.11(-0.72%) |
Oct 18, 2022 | 154.70 | 155.87 | 152.06 | 154.25 | 2,471,170 | +2.10(+1.38%) |
Oct 17, 2022 | 151.70 | 153.44 | 151.23 | 152.15 | 2,462,332 | +2.81(+1.88%) |
Oct 14, 2022 | 152.01 | 152.93 | 149.16 | 149.34 | 2,097,720 | -1.83(-1.21%) |
Oct 13, 2022 | 144.20 | 152.24 | 143.05 | 151.17 | 2,791,609 | +3.86(+2.62%) |
Oct 12, 2022 | 147.70 | 149.39 | 146.86 | 147.31 | 2,413,369 | +0.06(+0.04%) |
Oct 11, 2022 | 147.22 | 148.93 | 146.37 | 147.24 | 2,343,552 | -0.31(-0.21%) |
Oct 10, 2022 | 148.75 | 149.45 | 146.31 | 147.55 | 3,400,801 | +0.55(+0.38%) |
Oct 07, 2022 | 151.45 | 151.49 | 146.26 | 147.00 | 3,779,613 | -5.97(-3.90%) |
Oct 06, 2022 | 154.60 | 155.58 | 152.15 | 152.96 | 2,571,256 | -2.15(-1.39%) |
Oct 05, 2022 | 154.30 | 156.91 | 153.97 | 155.11 | 3,043,477 | -0.89(-0.57%) |
Oct 04, 2022 | 152.96 | 156.23 | 152.38 | 156.00 | 3,696,689 | +5.36(+3.56%) |
Oct 03, 2022 | 148.37 | 152.00 | 147.25 | 150.64 | 3,783,478 | +1.43(+0.96%) |
Sep 30, 2022 | 152.37 | 152.70 | 149.19 | 149.21 | 3,056,609 | -3.49(-2.29%) |
Sep 29, 2022 | 153.63 | 153.99 | 151.25 | 152.70 | 2,700,827 | -1.66(-1.08%) |
Sep 28, 2022 | 152.67 | 155.34 | 151.85 | 154.37 | 3,202,137 | +2.17(+1.43%) |
Sep 27, 2022 | 151.06 | 153.41 | 150.10 | 152.19 | 3,655,632 | +2.79(+1.87%) |
Sep 26, 2022 | 150.87 | 151.44 | 147.89 | 149.41 | 4,507,408 | -2.38(-1.57%) |
Sep 23, 2022 | 152.30 | 153.02 | 149.54 | 151.79 | 4,604,229 | -3.26(-2.10%) |
Sep 22, 2022 | 158.72 | 158.74 | 154.92 | 155.05 | 5,668,703 | -5.51(-3.43%) |
Sep 21, 2022 | 163.56 | 165.88 | 160.51 | 160.56 | 3,423,010 | -1.71(-1.05%) |
Sep 20, 2022 | 164.75 | 165.08 | 161.32 | 162.27 | 3,061,005 | -4.02(-2.42%) |
Sep 19, 2022 | 162.85 | 166.63 | 162.25 | 166.29 | 3,265,290 | +3.07(+1.88%) |
Sep 16, 2022 | 164.11 | 165.10 | 159.98 | 163.22 | 13,599,938 | -7.66(-4.48%) |
Sep 15, 2022 | 176.17 | 176.58 | 170.49 | 170.88 | 4,369,059 | -5.50(-3.12%) |
Sep 14, 2022 | 178.12 | 178.60 | 175.13 | 176.39 | 2,823,817 | -1.62(-0.91%) |
Sep 13, 2022 | 181.19 | 182.59 | 177.48 | 178.00 | 2,579,549 | -6.89(-3.73%) |
Sep 12, 2022 | 184.32 | 185.62 | 184.27 | 184.89 | 2,579,440 | +1.37(+0.74%) |
Sep 09, 2022 | 182.49 | 184.19 | 182.09 | 183.53 | 1,892,472 | +2.37(+1.31%) |
Sep 08, 2022 | 180.34 | 181.55 | 178.81 | 181.16 | 2,345,276 | -0.15(-0.08%) |
Sep 07, 2022 | 180.03 | 182.06 | 178.20 | 181.31 | 3,142,136 | +0.31(+0.17%) |
Sep 06, 2022 | 179.92 | 181.23 | 176.71 | 181.00 | 4,071,309 | -0.08(-0.05%) |
Sep 02, 2022 | 184.20 | 184.71 | 179.51 | 181.09 | 2,885,826 | -0.52(-0.28%) |