Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 163.69 | 164.81 | 162.40 | 164.81 | 4,816,024 | +2.08(+1.28%) |
Nov 29, 2022 | 162.70 | 163.63 | 162.60 | 162.73 | 2,615,872 | +0.80(+0.49%) |
Nov 28, 2022 | 162.93 | 163.06 | 161.91 | 161.93 | 4,052,925 | -1.29(-0.79%) |
Nov 25, 2022 | 162.85 | 163.43 | 162.76 | 163.22 | 1,462,008 | +0.14(+0.09%) |
Nov 23, 2022 | 161.69 | 163.24 | 161.56 | 163.08 | 4,167,014 | +1.01(+0.62%) |
Nov 22, 2022 | 162.30 | 162.60 | 161.72 | 162.07 | 3,201,764 | +0.19(+0.12%) |
Nov 21, 2022 | 162.44 | 162.50 | 161.28 | 161.88 | 4,764,212 | -0.91(-0.56%) |
Nov 18, 2022 | 163.38 | 163.69 | 162.68 | 162.79 | 4,321,078 | -1.13(-0.69%) |
Nov 17, 2022 | 163.79 | 164.11 | 163.40 | 163.92 | 4,670,054 | -1.20(-0.73%) |
Nov 16, 2022 | 165.41 | 165.71 | 164.83 | 165.12 | 3,645,380 | -0.38(-0.23%) |
Nov 15, 2022 | 165.27 | 166.23 | 164.56 | 165.50 | 9,899,250 | +0.58(+0.35%) |
Nov 14, 2022 | 164.20 | 165.24 | 164.15 | 164.92 | 6,185,257 | +0.36(+0.22%) |
Nov 11, 2022 | 163.91 | 164.58 | 163.42 | 164.56 | 4,622,429 | +1.08(+0.66%) |
Nov 10, 2022 | 162.01 | 163.51 | 161.66 | 163.48 | 9,931,278 | +4.83(+3.04%) |
Nov 09, 2022 | 159.36 | 160.35 | 158.45 | 158.65 | 6,036,324 | -0.80(-0.50%) |
Nov 08, 2022 | 155.99 | 159.87 | 155.97 | 159.45 | 11,288,561 | +3.60(+2.31%) |
Nov 07, 2022 | 156.22 | 156.57 | 155.81 | 155.85 | 4,427,650 | -0.62(-0.40%) |
Nov 04, 2022 | 154.95 | 156.60 | 154.66 | 156.47 | 7,691,954 | +4.66(+3.07%) |
Nov 03, 2022 | 150.70 | 151.96 | 150.57 | 151.81 | 5,456,048 | -0.58(-0.38%) |
Nov 02, 2022 | 154.16 | 152.26 | 152.39 | 7,218,546 | -1.07(-0.70%) | |
Nov 01, 2022 | 153.82 | 153.98 | 152.87 | 153.46 | 4,601,913 | +1.55(+1.02%) |
Oct 31, 2022 | 152.16 | 152.87 | 151.89 | 151.91 | 6,096,543 | -1.25(-0.82%) |
Oct 28, 2022 | 152.96 | 153.54 | 152.50 | 153.16 | 4,645,446 | -1.58(-1.02%) |
Oct 27, 2022 | 154.71 | 155.09 | 154.22 | 154.74 | 3,654,244 | -0.24(-0.15%) |
Oct 26, 2022 | 154.78 | 155.73 | 154.78 | 154.98 | 4,451,754 | +0.98(+0.64%) |
Oct 25, 2022 | 153.96 | 154.79 | 153.83 | 154.00 | 3,432,570 | +0.35(+0.23%) |
Oct 24, 2022 | 153.45 | 154.06 | 153.06 | 153.65 | 4,672,931 | -0.50(-0.32%) |
Oct 21, 2022 | 151.98 | 154.31 | 151.83 | 154.15 | 6,898,358 | +2.70(+1.78%) |
Oct 20, 2022 | 151.92 | 153.23 | 151.27 | 151.45 | 5,019,557 | -0.24(-0.16%) |
Oct 19, 2022 | 152.09 | 152.49 | 151.54 | 151.69 | 8,254,751 | -2.06(-1.34%) |
Oct 18, 2022 | 154.08 | 154.24 | 153.24 | 153.75 | 4,527,920 | +0.33(+0.22%) |
Oct 17, 2022 | 154.92 | 155.33 | 153.32 | 153.42 | 4,347,302 | +0.44(+0.29%) |
Oct 14, 2022 | 154.02 | 154.20 | 152.72 | 152.98 | 5,475,034 | -1.93(-1.25%) |
Oct 13, 2022 | 153.48 | 155.73 | 152.92 | 154.91 | 7,083,378 | -1.08(-0.69%) |
Oct 12, 2022 | 155.51 | 156.29 | 155.26 | 155.99 | 3,997,654 | +0.83(+0.53%) |
Oct 11, 2022 | 155.49 | 156.81 | 154.92 | 155.16 | 5,304,592 | -0.32(-0.21%) |
Oct 10, 2022 | 155.94 | 156.35 | 155.12 | 155.48 | 6,110,142 | -2.40(-1.52%) |
Oct 07, 2022 | 158.46 | 158.98 | 157.68 | 157.88 | 5,030,048 | -1.75(-1.10%) |
Oct 06, 2022 | 159.41 | 159.94 | 158.95 | 159.63 | 5,709,626 | -0.18(-0.11%) |
Oct 05, 2022 | 159.32 | 160.08 | 158.38 | 159.81 | 5,295,769 | -0.89(-0.55%) |
Oct 04, 2022 | 159.18 | 161.08 | 158.92 | 160.70 | 8,021,312 | +2.27(+1.43%) |
Oct 03, 2022 | 155.44 | 158.48 | 155.23 | 158.43 | 10,357,515 | +3.76(+2.43%) |
Sep 30, 2022 | 154.94 | 156.04 | 154.57 | 154.67 | 6,834,580 | +0.01(+0.01%) |
Sep 29, 2022 | 154.14 | 155.03 | 153.16 | 154.66 | 6,314,729 | -0.03(-0.02%) |
Sep 28, 2022 | 153.20 | 154.88 | 152.93 | 154.69 | 8,975,095 | +3.15(+2.08%) |
Sep 27, 2022 | 152.25 | 152.73 | 151.50 | 151.54 | 7,151,004 | +0.31(+0.20%) |
Sep 26, 2022 | 153.22 | 153.51 | 151.03 | 151.23 | 8,238,715 | -1.78(-1.16%) |
Sep 23, 2022 | 153.90 | 154.00 | 152.64 | 153.01 | 9,597,992 | -2.69(-1.73%) |
Sep 22, 2022 | 156.26 | 156.48 | 155.31 | 155.70 | 5,974,906 | -0.09(-0.06%) |
Sep 21, 2022 | 155.97 | 157.24 | 154.01 | 155.79 | 7,814,638 | +0.72(+0.46%) |
Sep 20, 2022 | 155.03 | 155.23 | 154.59 | 155.07 | 5,987,660 | -0.89(-0.57%) |
Sep 19, 2022 | 154.87 | 156.04 | 154.81 | 155.96 | 5,582,051 | +0.12(+0.08%) |
Sep 16, 2022 | 154.66 | 156.56 | 154.34 | 155.84 | 7,141,216 | +0.86(+0.55%) |
Sep 15, 2022 | 156.76 | 157.49 | 154.62 | 154.98 | 13,177,270 | -2.95(-1.87%) |
Sep 14, 2022 | 158.68 | 158.98 | 157.73 | 157.93 | 6,090,061 | -0.61(-0.38%) |
Sep 13, 2022 | 158.47 | 159.27 | 158.39 | 158.54 | 6,525,680 | -2.09(-1.30%) |
Sep 12, 2022 | 161.04 | 161.62 | 160.55 | 160.63 | 4,536,703 | +0.81(+0.51%) |
Sep 09, 2022 | 159.72 | 160.24 | 159.41 | 159.82 | 3,927,791 | +0.84(+0.53%) |
Sep 08, 2022 | 159.54 | 159.86 | 158.71 | 158.98 | 4,606,084 | -0.96(-0.60%) |
Sep 07, 2022 | 158.15 | 160.15 | 158.08 | 159.94 | 3,981,075 | +1.61(+1.02%) |
Sep 06, 2022 | 159.17 | 159.46 | 158.32 | 158.33 | 4,860,534 | -0.93(-0.58%) |
Sep 02, 2022 | 159.35 | 160.06 | 159.14 | 159.26 | 5,212,487 | +1.39(+0.88%) |