Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.10 | 176.72 | 171.52 | 176.54 | 8,317,442 | +2.78(+1.60%) |
Nov 29, 2022 | 174.43 | 174.55 | 172.26 | 173.76 | 5,753,558 | -1.24(-0.71%) |
Nov 28, 2022 | 175.48 | 176.52 | 174.63 | 175.00 | 6,737,243 | -0.21(-0.12%) |
Nov 25, 2022 | 175.65 | 176.05 | 175.04 | 175.20 | 1,930,367 | -0.92(-0.52%) |
Nov 23, 2022 | 176.05 | 177.08 | 175.57 | 176.13 | 2,638,762 | +0.23(+0.13%) |
Nov 22, 2022 | 176.82 | 177.59 | 175.45 | 175.90 | 4,317,416 | +0.02(+0.01%) |
Nov 21, 2022 | 173.45 | 176.18 | 173.28 | 175.88 | 4,619,933 | +3.32(+1.92%) |
Nov 18, 2022 | 171.49 | 173.04 | 171.31 | 172.56 | 4,726,938 | +1.24(+0.72%) |
Nov 17, 2022 | 168.91 | 171.44 | 168.85 | 171.32 | 4,120,600 | +1.62(+0.95%) |
Nov 16, 2022 | 169.68 | 170.94 | 169.12 | 169.70 | 4,940,063 | +1.09(+0.64%) |
Nov 15, 2022 | 169.43 | 170.06 | 166.94 | 168.62 | 5,415,582 | +0.44(+0.26%) |
Nov 14, 2022 | 170.03 | 170.51 | 167.96 | 168.18 | 5,919,355 | -1.26(-0.74%) |
Nov 11, 2022 | 172.37 | 172.90 | 166.95 | 169.44 | 7,766,374 | -3.47(-2.01%) |
Nov 10, 2022 | 173.81 | 174.07 | 169.92 | 172.91 | 7,044,545 | +3.00(+1.76%) |
Nov 09, 2022 | 171.25 | 172.31 | 169.77 | 169.91 | 4,962,670 | -2.06(-1.20%) |
Nov 08, 2022 | 171.71 | 173.30 | 170.15 | 171.97 | 3,914,037 | +0.48(+0.28%) |
Nov 07, 2022 | 170.84 | 171.88 | 170.18 | 171.49 | 3,410,635 | +1.31(+0.77%) |
Nov 04, 2022 | 169.31 | 171.09 | 167.99 | 170.18 | 4,121,876 | +1.00(+0.59%) |
Nov 03, 2022 | 168.23 | 170.25 | 167.99 | 169.18 | 3,944,707 | -0.44(-0.26%) |
Nov 02, 2022 | 172.03 | 169.55 | 169.62 | 5,223,294 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.19 | 173.97 | 171.19 | 172.02 | 4,292,281 | -0.78(-0.45%) |
Oct 31, 2022 | 172.42 | 174.13 | 171.81 | 172.80 | 5,167,346 | -0.62(-0.36%) |
Oct 28, 2022 | 171.01 | 174.08 | 170.80 | 173.41 | 7,056,860 | +3.19(+1.87%) |
Oct 27, 2022 | 171.65 | 172.18 | 169.93 | 170.23 | 5,698,810 | -0.18(-0.11%) |
Oct 26, 2022 | 170.59 | 172.15 | 169.69 | 170.41 | 5,400,148 | +0.76(+0.45%) |
Oct 25, 2022 | 169.50 | 170.22 | 168.07 | 169.65 | 5,485,934 | +0.56(+0.33%) |
Oct 24, 2022 | 166.35 | 169.37 | 166.22 | 169.09 | 5,586,843 | +4.40(+2.67%) |
Oct 21, 2022 | 162.92 | 165.28 | 162.33 | 164.69 | 5,332,609 | +1.52(+0.93%) |
Oct 20, 2022 | 165.77 | 165.93 | 162.83 | 163.17 | 4,533,225 | -1.81(-1.10%) |
Oct 19, 2022 | 166.36 | 167.33 | 163.99 | 164.97 | 5,464,576 | -1.62(-0.97%) |
Oct 18, 2022 | 166.36 | 168.35 | 165.02 | 166.59 | 4,778,448 | +2.22(+1.35%) |
Oct 17, 2022 | 163.94 | 165.19 | 162.79 | 164.38 | 6,727,086 | +2.42(+1.49%) |
Oct 14, 2022 | 167.47 | 167.73 | 161.77 | 161.96 | 6,241,071 | -4.21(-2.53%) |
Oct 13, 2022 | 159.02 | 166.57 | 158.75 | 166.16 | 8,863,897 | +4.97(+3.08%) |
Oct 12, 2022 | 160.57 | 162.44 | 158.54 | 161.20 | 10,292,926 | +6.47(+4.18%) |
Oct 11, 2022 | 154.39 | 156.32 | 153.75 | 154.72 | 5,487,213 | +0.73(+0.48%) |
Oct 10, 2022 | 154.15 | 155.15 | 153.39 | 153.99 | 5,084,891 | +0.20(+0.13%) |
Oct 07, 2022 | 154.45 | 155.12 | 153.19 | 153.79 | 5,022,098 | -1.13(-0.73%) |
Oct 06, 2022 | 157.77 | 157.99 | 154.63 | 154.93 | 4,857,893 | -3.04(-1.93%) |
Oct 05, 2022 | 158.89 | 159.01 | 155.81 | 157.97 | 3,718,680 | -1.06(-0.66%) |
Oct 04, 2022 | 159.29 | 160.57 | 157.54 | 159.03 | 4,830,080 | +1.77(+1.13%) |
Oct 03, 2022 | 155.61 | 157.68 | 155.13 | 157.26 | 5,350,424 | +1.89(+1.22%) |
Sep 30, 2022 | 159.58 | 160.10 | 155.12 | 155.36 | 6,275,490 | -3.19(-2.01%) |
Sep 29, 2022 | 160.63 | 160.96 | 157.02 | 158.55 | 5,429,858 | -1.96(-1.22%) |
Sep 28, 2022 | 158.84 | 161.41 | 157.25 | 160.51 | 5,759,540 | +2.53(+1.60%) |
Sep 27, 2022 | 160.10 | 161.78 | 157.25 | 157.98 | 5,687,141 | -2.32(-1.45%) |
Sep 26, 2022 | 160.19 | 161.79 | 159.43 | 160.30 | 5,597,252 | -0.07(-0.04%) |
Sep 23, 2022 | 160.25 | 160.59 | 158.47 | 160.37 | 4,797,292 | -0.08(-0.05%) |
Sep 22, 2022 | 160.25 | 161.67 | 159.92 | 160.44 | 4,508,709 | +0.15(+0.10%) |
Sep 21, 2022 | 161.66 | 163.71 | 160.20 | 160.29 | 5,395,444 | -0.46(-0.28%) |
Sep 20, 2022 | 159.47 | 160.97 | 158.79 | 160.75 | 4,068,973 | +0.18(+0.11%) |
Sep 19, 2022 | 158.98 | 160.64 | 158.45 | 160.57 | 3,909,554 | +1.68(+1.05%) |
Sep 16, 2022 | 158.31 | 159.08 | 157.26 | 158.89 | 12,623,254 | +1.04(+0.66%) |
Sep 15, 2022 | 160.38 | 160.41 | 157.34 | 157.86 | 5,738,405 | -2.66(-1.66%) |
Sep 14, 2022 | 159.99 | 161.01 | 159.46 | 160.52 | 5,425,976 | +1.21(+0.76%) |
Sep 13, 2022 | 164.16 | 164.26 | 158.87 | 159.31 | 7,278,202 | -6.18(-3.73%) |
Sep 12, 2022 | 164.84 | 166.00 | 164.39 | 165.49 | 6,255,869 | +0.65(+0.39%) |
Sep 09, 2022 | 164.30 | 166.11 | 163.37 | 164.84 | 3,848,309 | +0.52(+0.32%) |
Sep 08, 2022 | 164.42 | 165.04 | 162.31 | 164.32 | 4,085,757 | -0.55(-0.33%) |
Sep 07, 2022 | 162.37 | 165.37 | 161.71 | 164.87 | 6,383,325 | +3.56(+2.21%) |
Sep 06, 2022 | 162.71 | 164.24 | 160.94 | 161.31 | 5,149,161 | -1.09(-0.67%) |
Sep 02, 2022 | 165.32 | 166.51 | 161.67 | 162.41 | 6,104,258 | -2.08(-1.27%) |