Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 159.84 | 161.90 | 157.20 | 161.26 | 4,230,283 | +1.54(+0.97%) |
Nov 29, 2022 | 158.52 | 160.24 | 157.85 | 159.72 | 2,324,141 | +1.53(+0.97%) |
Nov 28, 2022 | 159.71 | 160.22 | 157.43 | 158.18 | 2,513,519 | -1.71(-1.07%) |
Nov 25, 2022 | 161.21 | 161.48 | 158.98 | 159.89 | 1,189,370 | -0.91(-0.57%) |
Nov 23, 2022 | 159.72 | 162.38 | 159.58 | 160.81 | 2,284,458 | +1.60(+1.00%) |
Nov 22, 2022 | 162.22 | 162.27 | 159.00 | 159.21 | 1,705,793 | -2.06(-1.27%) |
Nov 21, 2022 | 158.04 | 161.66 | 157.79 | 161.26 | 2,758,199 | +3.66(+2.32%) |
Nov 18, 2022 | 158.98 | 159.29 | 156.38 | 157.61 | 2,270,076 | -0.94(-0.59%) |
Nov 17, 2022 | 159.37 | 160.23 | 158.44 | 158.55 | 2,626,411 | -1.24(-0.78%) |
Nov 16, 2022 | 159.24 | 161.16 | 158.97 | 159.79 | 2,938,453 | +1.00(+0.63%) |
Nov 15, 2022 | 159.73 | 160.59 | 156.86 | 158.79 | 2,215,969 | -0.10(-0.06%) |
Nov 14, 2022 | 159.05 | 163.22 | 158.81 | 158.89 | 2,214,899 | -0.32(-0.20%) |
Nov 11, 2022 | 160.00 | 160.40 | 156.56 | 159.21 | 2,980,945 | -0.08(-0.05%) |
Nov 10, 2022 | 160.71 | 160.71 | 157.02 | 159.29 | 2,646,395 | +3.05(+1.95%) |
Nov 09, 2022 | 159.47 | 159.49 | 156.06 | 156.24 | 1,936,283 | -2.01(-1.27%) |
Nov 08, 2022 | 155.09 | 159.12 | 154.64 | 158.25 | 3,529,182 | +3.16(+2.04%) |
Nov 07, 2022 | 156.37 | 156.74 | 154.77 | 155.09 | 1,902,643 | -0.85(-0.54%) |
Nov 04, 2022 | 157.05 | 157.99 | 154.61 | 155.94 | 2,265,279 | -0.23(-0.15%) |
Nov 03, 2022 | 156.36 | 158.36 | 156.05 | 156.16 | 1,065,287 | -1.79(-1.13%) |
Nov 02, 2022 | 158.26 | 160.57 | 156.93 | 157.96 | 2,806,902 | -0.59(-0.37%) |
Nov 01, 2022 | 159.44 | 160.17 | 157.15 | 158.55 | 1,706,734 | +0.21(+0.13%) |
Oct 31, 2022 | 158.40 | 159.81 | 157.87 | 158.34 | 1,762,367 | -1.33(-0.83%) |
Oct 28, 2022 | 158.79 | 160.40 | 156.86 | 159.66 | 1,815,110 | +1.84(+1.17%) |
Oct 27, 2022 | 157.84 | 159.96 | 156.83 | 157.82 | 2,225,973 | +0.73(+0.47%) |
Oct 26, 2022 | 161.31 | 162.83 | 156.30 | 157.09 | 2,379,571 | -3.54(-2.20%) |
Oct 25, 2022 | 156.47 | 161.13 | 156.30 | 160.62 | 3,311,365 | +3.46(+2.20%) |
Oct 24, 2022 | 155.71 | 158.54 | 155.34 | 157.16 | 2,627,497 | +1.85(+1.19%) |
Oct 21, 2022 | 155.69 | 155.69 | 152.20 | 155.31 | 3,716,215 | -0.38(-0.24%) |
Oct 20, 2022 | 157.13 | 158.68 | 155.28 | 155.69 | 1,945,220 | -2.19(-1.39%) |
Oct 19, 2022 | 158.65 | 160.16 | 157.57 | 157.88 | 1,247,140 | -1.33(-0.84%) |
Oct 18, 2022 | 161.75 | 161.78 | 158.87 | 159.22 | 1,353,440 | +0.10(+0.06%) |
Oct 17, 2022 | 159.21 | 161.27 | 158.51 | 159.12 | 1,633,518 | +2.13(+1.36%) |
Oct 14, 2022 | 159.44 | 160.65 | 156.56 | 156.99 | 1,422,002 | -2.39(-1.50%) |
Oct 13, 2022 | 156.13 | 159.94 | 153.95 | 159.38 | 2,439,548 | +2.49(+1.59%) |
Oct 12, 2022 | 158.16 | 160.64 | 156.69 | 156.89 | 2,691,607 | +1.61(+1.04%) |
Oct 11, 2022 | 155.26 | 156.88 | 154.42 | 155.28 | 1,856,704 | +0.45(+0.29%) |
Oct 10, 2022 | 155.94 | 156.32 | 153.94 | 154.83 | 2,378,099 | -0.42(-0.27%) |
Oct 07, 2022 | 159.72 | 159.88 | 154.71 | 155.25 | 2,134,987 | -5.24(-3.26%) |
Oct 06, 2022 | 165.26 | 165.87 | 160.29 | 160.49 | 2,052,919 | -4.77(-2.89%) |
Oct 05, 2022 | 164.89 | 168.61 | 163.87 | 165.25 | 1,559,527 | -1.15(-0.69%) |
Oct 04, 2022 | 163.85 | 166.50 | 162.10 | 166.41 | 2,256,193 | +3.61(+2.22%) |
Oct 03, 2022 | 162.25 | 163.79 | 159.99 | 162.80 | 2,215,033 | +0.96(+0.59%) |
Sep 30, 2022 | 163.69 | 165.29 | 161.68 | 161.84 | 1,796,726 | -1.41(-0.86%) |
Sep 29, 2022 | 164.01 | 164.98 | 162.19 | 163.25 | 1,776,845 | -0.79(-0.48%) |
Sep 28, 2022 | 161.17 | 164.84 | 160.23 | 164.03 | 1,982,098 | +2.99(+1.86%) |
Sep 27, 2022 | 165.33 | 166.25 | 159.97 | 161.04 | 1,949,557 | -3.40(-2.07%) |
Sep 26, 2022 | 164.82 | 165.33 | 162.51 | 164.44 | 1,308,951 | -1.00(-0.61%) |
Sep 23, 2022 | 167.20 | 168.24 | 163.32 | 165.45 | 1,385,352 | -2.06(-1.23%) |
Sep 22, 2022 | 167.38 | 168.84 | 165.64 | 167.50 | 1,361,740 | +1.19(+0.71%) |
Sep 21, 2022 | 170.46 | 171.51 | 166.26 | 166.31 | 1,512,666 | -4.77(-2.79%) |
Sep 20, 2022 | 172.95 | 173.45 | 169.18 | 171.08 | 1,077,040 | -3.17(-1.82%) |
Sep 19, 2022 | 174.30 | 174.32 | 172.42 | 174.25 | 897,385 | -0.77(-0.44%) |
Sep 16, 2022 | 174.62 | 177.09 | 173.54 | 175.02 | 1,870,302 | +0.72(+0.41%) |
Sep 15, 2022 | 175.40 | 177.42 | 174.12 | 174.30 | 1,549,940 | -0.48(-0.28%) |
Sep 14, 2022 | 178.83 | 178.83 | 173.37 | 174.78 | 2,032,158 | -2.54(-1.43%) |
Sep 13, 2022 | 180.70 | 182.45 | 176.88 | 177.32 | 2,110,140 | -5.60(-3.06%) |
Sep 12, 2022 | 183.81 | 184.73 | 182.45 | 182.93 | 1,043,942 | -1.01(-0.55%) |
Sep 09, 2022 | 184.53 | 184.53 | 181.96 | 183.94 | 1,791,819 | -0.60(-0.33%) |
Sep 08, 2022 | 181.63 | 185.00 | 181.36 | 184.54 | 1,076,823 | +2.41(+1.32%) |
Sep 07, 2022 | 178.99 | 182.25 | 178.95 | 182.13 | 1,360,181 | +2.10(+1.17%) |
Sep 06, 2022 | 177.70 | 181.57 | 176.93 | 180.03 | 1,833,751 | +3.04(+1.72%) |
Sep 02, 2022 | 182.67 | 182.97 | 176.35 | 176.99 | 1,663,001 | -4.30(-2.37%) |