Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 164.51 | 171.29 | 162.24 | 171.24 | 10,305,982 | +7.10(+4.32%) |
Nov 29, 2022 | 164.77 | 165.45 | 162.56 | 164.15 | 3,301,507 | -0.02(-0.01%) |
Nov 28, 2022 | 166.74 | 167.04 | 163.57 | 164.16 | 5,647,251 | -3.86(-2.30%) |
Nov 25, 2022 | 170.09 | 170.13 | 167.99 | 168.03 | 1,671,744 | -1.81(-1.07%) |
Nov 23, 2022 | 167.96 | 170.59 | 167.49 | 169.84 | 4,151,090 | +1.67(+0.99%) |
Nov 22, 2022 | 165.91 | 168.25 | 163.55 | 168.17 | 4,925,024 | +4.57(+2.80%) |
Nov 21, 2022 | 165.51 | 165.75 | 163.47 | 163.59 | 4,955,811 | -2.64(-1.59%) |
Nov 18, 2022 | 167.40 | 167.77 | 165.15 | 166.23 | 5,769,669 | -0.17(-0.10%) |
Nov 17, 2022 | 161.96 | 166.47 | 161.91 | 166.40 | 5,627,268 | +1.80(+1.10%) |
Nov 16, 2022 | 167.41 | 167.41 | 164.21 | 164.60 | 8,077,413 | -3.90(-2.31%) |
Nov 15, 2022 | 172.75 | 173.29 | 167.77 | 168.50 | 6,955,142 | +0.12(+0.07%) |
Nov 14, 2022 | 169.86 | 171.87 | 168.20 | 168.38 | 5,747,723 | -1.94(-1.14%) |
Nov 11, 2022 | 166.11 | 171.56 | 164.54 | 170.32 | 7,284,027 | +4.56(+2.75%) |
Nov 10, 2022 | 163.31 | 166.24 | 160.25 | 165.77 | 10,430,634 | +9.20(+5.88%) |
Nov 09, 2022 | 157.89 | 159.17 | 156.48 | 156.56 | 5,058,225 | -2.96(-1.86%) |
Nov 08, 2022 | 158.89 | 161.16 | 157.29 | 159.52 | 5,383,765 | +2.30(+1.46%) |
Nov 07, 2022 | 155.44 | 157.80 | 153.30 | 157.23 | 5,193,524 | +2.84(+1.84%) |
Nov 04, 2022 | 153.35 | 154.39 | 150.33 | 154.39 | 7,050,281 | +5.86(+3.95%) |
Nov 03, 2022 | 148.39 | 150.51 | 147.40 | 148.53 | 4,800,077 | -1.87(-1.24%) |
Nov 02, 2022 | 154.92 | 150.19 | 150.40 | 7,296,645 | -4.18(-2.71%) | |
Nov 01, 2022 | 153.95 | 155.08 | 152.36 | 154.58 | 5,239,990 | +2.15(+1.41%) |
Oct 31, 2022 | 152.21 | 153.30 | 151.12 | 152.43 | 6,638,912 | -0.69(-0.45%) |
Oct 28, 2022 | 147.92 | 153.43 | 147.55 | 153.12 | 7,140,863 | +5.54(+3.76%) |
Oct 27, 2022 | 150.44 | 150.57 | 146.32 | 147.58 | 7,488,653 | -1.05(-0.70%) |
Oct 26, 2022 | 143.63 | 151.71 | 142.47 | 148.62 | 13,778,309 | -4.04(-2.65%) |
Oct 25, 2022 | 152.14 | 155.20 | 151.75 | 152.66 | 9,139,531 | +0.48(+0.32%) |
Oct 24, 2022 | 150.82 | 152.50 | 149.39 | 152.18 | 5,807,915 | +1.82(+1.21%) |
Oct 21, 2022 | 146.31 | 150.66 | 144.92 | 150.36 | 8,196,047 | +5.65(+3.90%) |
Oct 20, 2022 | 144.88 | 147.59 | 143.48 | 144.72 | 6,911,254 | +1.01(+0.70%) |
Oct 19, 2022 | 141.81 | 144.06 | 141.08 | 143.71 | 5,374,997 | +1.07(+0.75%) |
Oct 18, 2022 | 146.00 | 146.80 | 140.78 | 142.63 | 5,168,456 | +0.49(+0.34%) |
Oct 17, 2022 | 143.09 | 143.57 | 140.76 | 142.14 | 6,305,199 | +2.49(+1.79%) |
Oct 14, 2022 | 146.77 | 146.95 | 139.41 | 139.65 | 7,935,764 | -5.65(-3.89%) |
Oct 13, 2022 | 138.96 | 147.60 | 137.42 | 145.30 | 8,410,646 | +2.63(+1.84%) |
Oct 12, 2022 | 144.38 | 144.79 | 142.60 | 142.67 | 4,807,849 | -1.79(-1.24%) |
Oct 11, 2022 | 145.55 | 146.24 | 142.53 | 144.46 | 10,119,357 | -3.14(-2.13%) |
Oct 10, 2022 | 150.20 | 150.26 | 145.12 | 147.60 | 6,982,711 | -2.34(-1.56%) |
Oct 07, 2022 | 154.41 | 155.39 | 149.32 | 149.95 | 8,823,378 | -6.83(-4.36%) |
Oct 06, 2022 | 157.95 | 159.24 | 156.06 | 156.78 | 4,429,906 | -1.19(-0.75%) |
Oct 05, 2022 | 154.69 | 159.32 | 153.89 | 157.97 | 5,589,782 | +2.50(+1.60%) |
Oct 04, 2022 | 153.50 | 156.03 | 153.06 | 155.47 | 7,683,287 | +5.00(+3.32%) |
Oct 03, 2022 | 148.19 | 151.23 | 146.94 | 150.48 | 7,083,138 | +4.75(+3.26%) |
Sep 30, 2022 | 148.01 | 149.50 | 145.62 | 145.72 | 6,452,783 | -3.44(-2.31%) |
Sep 29, 2022 | 151.40 | 151.94 | 146.98 | 149.17 | 7,115,827 | -4.10(-2.67%) |
Sep 28, 2022 | 152.06 | 154.05 | 150.08 | 153.26 | 5,185,267 | +1.97(+1.30%) |
Sep 27, 2022 | 152.73 | 153.86 | 149.97 | 151.29 | 4,527,121 | +0.23(+0.16%) |
Sep 26, 2022 | 152.18 | 153.64 | 150.63 | 151.06 | 4,892,410 | -0.78(-0.51%) |
Sep 23, 2022 | 151.78 | 152.37 | 149.03 | 151.84 | 7,367,722 | -1.25(-0.82%) |
Sep 22, 2022 | 153.06 | 154.92 | 151.78 | 153.09 | 6,050,686 | -0.64(-0.42%) |
Sep 21, 2022 | 156.77 | 160.28 | 153.63 | 153.73 | 7,052,317 | -2.60(-1.66%) |
Sep 20, 2022 | 155.72 | 157.12 | 155.24 | 156.33 | 5,545,064 | -0.18(-0.11%) |
Sep 19, 2022 | 154.00 | 156.87 | 153.94 | 156.51 | 5,236,000 | +0.93(+0.60%) |
Sep 16, 2022 | 153.44 | 156.21 | 152.09 | 155.58 | 14,252,766 | +2.44(+1.59%) |
Sep 15, 2022 | 154.60 | 155.97 | 152.25 | 153.14 | 6,485,211 | -2.44(-1.57%) |
Sep 14, 2022 | 154.61 | 156.59 | 153.51 | 155.58 | 5,098,971 | +2.46(+1.60%) |
Sep 13, 2022 | 156.35 | 157.54 | 152.51 | 153.12 | 8,422,082 | -7.47(-4.65%) |
Sep 12, 2022 | 161.22 | 161.47 | 159.30 | 160.59 | 5,541,435 | -0.15(-0.09%) |
Sep 09, 2022 | 159.50 | 161.85 | 159.43 | 160.74 | 5,519,572 | +2.19(+1.38%) |
Sep 08, 2022 | 155.56 | 158.67 | 154.27 | 158.54 | 5,814,037 | +2.44(+1.56%) |
Sep 07, 2022 | 154.08 | 157.64 | 153.90 | 156.11 | 5,664,199 | +2.56(+1.67%) |
Sep 06, 2022 | 153.55 | 156.08 | 152.36 | 153.54 | 5,371,768 | +0.09(+0.06%) |
Sep 02, 2022 | 158.16 | 158.89 | 152.87 | 153.45 | 4,751,592 | -2.97(-1.90%) |