Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 159.82 | 161.88 | 157.18 | 161.25 | 4,230,717 | +1.54(+0.97%) |
Nov 29, 2022 | 158.50 | 160.22 | 157.84 | 159.70 | 2,324,380 | +1.53(+0.97%) |
Nov 28, 2022 | 159.69 | 160.20 | 157.42 | 158.17 | 2,513,777 | -1.71(-1.07%) |
Nov 25, 2022 | 161.19 | 161.47 | 158.96 | 159.88 | 1,189,492 | -0.91(-0.57%) |
Nov 23, 2022 | 159.70 | 162.37 | 159.56 | 160.79 | 2,284,693 | +1.60(+1.00%) |
Nov 22, 2022 | 162.21 | 162.25 | 158.98 | 159.19 | 1,705,968 | -2.06(-1.28%) |
Nov 21, 2022 | 158.02 | 161.65 | 157.77 | 161.25 | 2,758,482 | +3.66(+2.32%) |
Nov 18, 2022 | 158.96 | 159.27 | 156.37 | 157.59 | 2,270,308 | -0.94(-0.59%) |
Nov 17, 2022 | 159.35 | 160.21 | 158.42 | 158.53 | 2,626,681 | -1.24(-0.78%) |
Nov 16, 2022 | 159.23 | 161.15 | 158.95 | 159.78 | 2,938,755 | +1.00(+0.63%) |
Nov 15, 2022 | 159.71 | 160.57 | 156.84 | 158.77 | 2,216,197 | -0.10(-0.06%) |
Nov 14, 2022 | 159.03 | 163.20 | 158.80 | 158.87 | 2,215,126 | -0.32(-0.20%) |
Nov 11, 2022 | 159.99 | 160.39 | 156.54 | 159.19 | 2,981,250 | -0.08(-0.05%) |
Nov 10, 2022 | 160.70 | 160.70 | 157.01 | 159.27 | 2,646,666 | +3.05(+1.95%) |
Nov 09, 2022 | 159.46 | 159.47 | 156.05 | 156.22 | 1,936,482 | -2.01(-1.27%) |
Nov 08, 2022 | 155.08 | 159.11 | 154.62 | 158.23 | 3,529,544 | +3.16(+2.04%) |
Nov 07, 2022 | 156.35 | 156.72 | 154.75 | 155.07 | 1,902,838 | -0.85(-0.54%) |
Nov 04, 2022 | 157.03 | 157.97 | 154.59 | 155.92 | 2,265,511 | -0.23(-0.15%) |
Nov 03, 2022 | 156.34 | 158.34 | 156.04 | 156.15 | 1,065,396 | -1.79(-1.13%) |
Nov 02, 2022 | 158.25 | 160.55 | 156.91 | 157.94 | 2,807,190 | -0.59(-0.37%) |
Nov 01, 2022 | 159.43 | 160.15 | 157.13 | 158.53 | 1,706,909 | +0.21(+0.13%) |
Oct 31, 2022 | 158.39 | 159.79 | 157.86 | 158.32 | 1,762,548 | -1.32(-0.83%) |
Oct 28, 2022 | 158.78 | 160.39 | 156.84 | 159.65 | 1,815,296 | +1.85(+1.17%) |
Oct 27, 2022 | 157.82 | 159.94 | 156.81 | 157.80 | 2,226,201 | +0.73(+0.46%) |
Oct 26, 2022 | 161.29 | 162.82 | 156.28 | 157.07 | 2,379,815 | -3.53(-2.20%) |
Oct 25, 2022 | 156.46 | 161.12 | 156.28 | 160.61 | 3,311,705 | +3.46(+2.20%) |
Oct 24, 2022 | 155.69 | 158.52 | 155.33 | 157.14 | 2,627,767 | +1.85(+1.19%) |
Oct 21, 2022 | 155.67 | 155.67 | 152.18 | 155.30 | 3,716,596 | -0.38(-0.24%) |
Oct 20, 2022 | 157.12 | 158.66 | 155.26 | 155.67 | 1,945,419 | -2.19(-1.39%) |
Oct 19, 2022 | 158.63 | 160.14 | 157.56 | 157.87 | 1,247,268 | -1.33(-0.84%) |
Oct 18, 2022 | 161.74 | 161.77 | 158.85 | 159.20 | 1,353,579 | +0.10(+0.06%) |
Oct 17, 2022 | 159.19 | 161.25 | 158.50 | 159.10 | 1,633,686 | +2.13(+1.36%) |
Oct 14, 2022 | 159.42 | 160.64 | 156.54 | 156.97 | 1,422,148 | -2.39(-1.50%) |
Oct 13, 2022 | 156.11 | 159.92 | 153.94 | 159.36 | 2,439,798 | +2.49(+1.59%) |
Oct 12, 2022 | 158.15 | 160.62 | 156.67 | 156.87 | 2,691,883 | +1.61(+1.04%) |
Oct 11, 2022 | 155.24 | 156.86 | 154.40 | 155.26 | 1,856,894 | +0.45(+0.29%) |
Oct 10, 2022 | 155.92 | 156.30 | 153.92 | 154.81 | 2,378,343 | -0.42(-0.27%) |
Oct 07, 2022 | 159.70 | 159.87 | 154.69 | 155.23 | 2,135,206 | -5.23(-3.26%) |
Oct 06, 2022 | 165.25 | 165.85 | 160.28 | 160.47 | 2,053,129 | -4.77(-2.89%) |
Oct 05, 2022 | 164.87 | 168.59 | 163.85 | 165.24 | 1,559,687 | -1.15(-0.69%) |
Oct 04, 2022 | 163.83 | 166.48 | 162.09 | 166.39 | 2,256,425 | +3.61(+2.22%) |
Oct 03, 2022 | 162.23 | 163.78 | 159.98 | 162.78 | 2,215,260 | +0.96(+0.59%) |
Sep 30, 2022 | 163.68 | 165.27 | 161.67 | 161.82 | 1,796,910 | -1.41(-0.86%) |
Sep 29, 2022 | 164.00 | 164.96 | 162.17 | 163.23 | 1,777,027 | -0.79(-0.48%) |
Sep 28, 2022 | 161.15 | 164.82 | 160.21 | 164.01 | 1,982,302 | +2.99(+1.86%) |
Sep 27, 2022 | 165.31 | 166.23 | 159.95 | 161.03 | 1,949,757 | -3.40(-2.07%) |
Sep 26, 2022 | 164.81 | 165.32 | 162.50 | 164.43 | 1,309,085 | -1.00(-0.61%) |
Sep 23, 2022 | 167.18 | 168.22 | 163.30 | 165.43 | 1,385,494 | -2.06(-1.23%) |
Sep 22, 2022 | 167.37 | 168.82 | 165.62 | 167.49 | 1,361,879 | +1.19(+0.71%) |
Sep 21, 2022 | 170.44 | 171.50 | 166.24 | 166.30 | 1,512,821 | -4.77(-2.79%) |
Sep 20, 2022 | 172.93 | 173.43 | 169.17 | 171.07 | 1,077,151 | -3.17(-1.82%) |
Sep 19, 2022 | 174.28 | 174.30 | 172.40 | 174.24 | 897,477 | -0.77(-0.44%) |
Sep 16, 2022 | 174.60 | 177.07 | 173.52 | 175.00 | 1,870,493 | +0.72(+0.41%) |
Sep 15, 2022 | 175.38 | 177.40 | 174.10 | 174.28 | 1,550,099 | -0.48(-0.28%) |
Sep 14, 2022 | 178.81 | 178.81 | 173.35 | 174.77 | 2,032,367 | -2.54(-1.43%) |
Sep 13, 2022 | 180.68 | 182.43 | 176.86 | 177.31 | 2,110,356 | -5.60(-3.06%) |
Sep 12, 2022 | 183.79 | 184.71 | 182.43 | 182.91 | 1,044,049 | -1.01(-0.55%) |
Sep 09, 2022 | 184.51 | 184.51 | 181.94 | 183.92 | 1,792,003 | -0.60(-0.33%) |
Sep 08, 2022 | 181.61 | 184.98 | 181.34 | 184.52 | 1,076,933 | +2.41(+1.32%) |
Sep 07, 2022 | 178.97 | 182.23 | 178.93 | 182.11 | 1,360,321 | +2.10(+1.17%) |
Sep 06, 2022 | 177.69 | 181.55 | 176.91 | 180.01 | 1,833,939 | +3.04(+1.72%) |
Sep 02, 2022 | 182.65 | 182.95 | 176.33 | 176.98 | 1,663,171 | -4.30(-2.37%) |