Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 164.20 | 172.25 | 164.02 | 172.04 | 2,565,191 | +8.52(+5.21%) |
Nov 29, 2022 | 165.36 | 165.36 | 161.90 | 163.52 | 1,142,198 | -1.43(-0.87%) |
Nov 28, 2022 | 167.54 | 169.47 | 164.17 | 164.95 | 1,401,079 | -2.36(-1.41%) |
Nov 25, 2022 | 167.51 | 168.35 | 166.94 | 167.31 | 441,077 | -0.20(-0.12%) |
Nov 23, 2022 | 163.00 | 168.65 | 163.00 | 167.51 | 721,524 | +2.31(+1.40%) |
Nov 22, 2022 | 162.60 | 165.63 | 160.87 | 165.20 | 1,118,382 | +3.34(+2.06%) |
Nov 21, 2022 | 164.45 | 164.45 | 161.65 | 161.86 | 1,184,872 | -3.16(-1.91%) |
Nov 18, 2022 | 167.67 | 168.16 | 163.61 | 165.02 | 1,198,578 | -0.08(-0.05%) |
Nov 17, 2022 | 165.20 | 166.97 | 162.87 | 165.10 | 1,556,933 | -3.76(-2.23%) |
Nov 16, 2022 | 168.68 | 170.49 | 167.16 | 168.86 | 1,137,463 | +0.12(+0.07%) |
Nov 15, 2022 | 171.78 | 172.40 | 167.18 | 168.74 | 2,008,800 | +0.81(+0.48%) |
Nov 14, 2022 | 166.03 | 169.38 | 165.45 | 167.93 | 1,773,075 | +1.03(+0.62%) |
Nov 11, 2022 | 162.46 | 167.99 | 161.49 | 166.90 | 2,273,753 | +4.88(+3.01%) |
Nov 10, 2022 | 156.66 | 162.61 | 155.69 | 162.02 | 2,656,229 | +14.26(+9.65%) |
Nov 09, 2022 | 147.65 | 148.55 | 145.94 | 147.76 | 1,070,012 | -1.34(-0.90%) |
Nov 08, 2022 | 147.11 | 151.09 | 146.44 | 149.09 | 1,236,440 | +3.09(+2.12%) |
Nov 07, 2022 | 143.75 | 146.61 | 141.62 | 146.00 | 2,085,319 | +3.59(+2.52%) |
Nov 04, 2022 | 144.34 | 144.72 | 138.76 | 142.41 | 3,031,770 | -0.45(-0.31%) |
Nov 03, 2022 | 144.00 | 145.75 | 142.38 | 142.86 | 1,869,832 | -2.23(-1.54%) |
Nov 02, 2022 | 151.54 | 145.02 | 145.09 | 2,667,829 | -5.84(-3.87%) | |
Nov 01, 2022 | 153.25 | 153.76 | 149.81 | 150.93 | 1,299,633 | -0.46(-0.30%) |
Oct 31, 2022 | 150.19 | 152.56 | 149.42 | 151.39 | 1,544,167 | -0.09(-0.06%) |
Oct 28, 2022 | 149.66 | 151.82 | 148.83 | 151.48 | 1,944,810 | +2.90(+1.95%) |
Oct 27, 2022 | 149.70 | 150.96 | 146.36 | 148.58 | 2,169,063 | -0.47(-0.32%) |
Oct 26, 2022 | 148.23 | 152.26 | 147.44 | 149.05 | 2,486,453 | -2.27(-1.50%) |
Oct 25, 2022 | 158.21 | 160.74 | 150.86 | 151.32 | 5,082,436 | -8.90(-5.55%) |
Oct 24, 2022 | 160.04 | 161.40 | 157.07 | 160.22 | 1,830,661 | +1.88(+1.19%) |
Oct 21, 2022 | 152.10 | 158.86 | 150.69 | 158.34 | 2,034,596 | +5.29(+3.46%) |
Oct 20, 2022 | 154.12 | 156.61 | 152.00 | 153.05 | 1,599,899 | -0.67(-0.44%) |
Oct 19, 2022 | 152.66 | 154.28 | 151.73 | 153.72 | 1,164,563 | -1.84(-1.18%) |
Oct 18, 2022 | 158.00 | 159.82 | 154.15 | 155.56 | 1,683,475 | +1.49(+0.97%) |
Oct 17, 2022 | 152.23 | 155.16 | 151.84 | 154.07 | 2,287,984 | +6.62(+4.49%) |
Oct 14, 2022 | 152.32 | 152.92 | 147.23 | 147.45 | 2,373,678 | -3.10(-2.06%) |
Oct 13, 2022 | 142.37 | 151.62 | 142.34 | 150.55 | 4,676,612 | +2.58(+1.74%) |
Oct 12, 2022 | 149.24 | 151.33 | 147.83 | 147.97 | 2,662,097 | -0.07(-0.05%) |
Oct 11, 2022 | 154.57 | 154.90 | 147.06 | 148.04 | 4,034,100 | -6.67(-4.31%) |
Oct 10, 2022 | 159.48 | 159.86 | 152.73 | 154.71 | 2,242,366 | -4.19(-2.64%) |
Oct 07, 2022 | 165.26 | 165.62 | 158.00 | 158.90 | 2,415,693 | -9.51(-5.65%) |
Oct 06, 2022 | 169.95 | 171.64 | 168.17 | 168.41 | 1,849,751 | -1.29(-0.76%) |
Oct 05, 2022 | 170.01 | 170.78 | 167.72 | 169.70 | 2,585,620 | -1.63(-0.95%) |
Oct 04, 2022 | 173.28 | 174.33 | 170.34 | 171.33 | 2,126,884 | +1.05(+0.62%) |
Oct 03, 2022 | 164.39 | 171.26 | 164.39 | 170.28 | 1,797,455 | +6.85(+4.19%) |
Sep 30, 2022 | 164.75 | 167.58 | 163.27 | 163.43 | 2,156,877 | -1.26(-0.77%) |
Sep 29, 2022 | 165.59 | 166.85 | 163.15 | 164.69 | 1,584,971 | -2.28(-1.37%) |
Sep 28, 2022 | 164.00 | 167.66 | 162.09 | 166.97 | 1,477,137 | +3.84(+2.35%) |
Sep 27, 2022 | 164.26 | 164.91 | 160.61 | 163.13 | 1,539,270 | +0.75(+0.46%) |
Sep 26, 2022 | 161.49 | 164.99 | 161.49 | 162.38 | 1,776,515 | +1.41(+0.88%) |
Sep 23, 2022 | 160.96 | 162.50 | 159.12 | 160.97 | 1,669,320 | -1.35(-0.83%) |
Sep 22, 2022 | 164.31 | 165.78 | 161.87 | 162.32 | 1,811,325 | -3.72(-2.24%) |
Sep 21, 2022 | 168.54 | 172.06 | 166.00 | 166.04 | 2,099,961 | -0.95(-0.57%) |
Sep 20, 2022 | 165.97 | 168.30 | 165.79 | 166.99 | 1,734,764 | -0.20(-0.12%) |
Sep 19, 2022 | 162.63 | 167.29 | 162.57 | 167.19 | 1,555,812 | +2.92(+1.78%) |
Sep 16, 2022 | 161.92 | 164.80 | 160.82 | 164.27 | 3,470,896 | +1.22(+0.75%) |
Sep 15, 2022 | 165.38 | 165.76 | 161.16 | 163.05 | 2,164,226 | -4.18(-2.50%) |
Sep 14, 2022 | 168.38 | 168.84 | 165.19 | 167.23 | 1,563,705 | +0.31(+0.19%) |
Sep 13, 2022 | 169.68 | 170.49 | 166.66 | 166.92 | 1,947,096 | -8.10(-4.63%) |
Sep 12, 2022 | 175.11 | 175.45 | 173.58 | 175.02 | 1,439,196 | +0.34(+0.19%) |
Sep 09, 2022 | 173.46 | 175.97 | 173.31 | 174.68 | 1,292,536 | +2.84(+1.65%) |
Sep 08, 2022 | 169.46 | 172.98 | 168.78 | 171.84 | 1,778,890 | +0.95(+0.56%) |
Sep 07, 2022 | 168.62 | 171.89 | 167.62 | 170.89 | 1,394,033 | +3.07(+1.83%) |
Sep 06, 2022 | 168.39 | 170.40 | 166.64 | 167.82 | 1,628,067 | -0.35(-0.21%) |
Sep 02, 2022 | 171.34 | 172.85 | 167.16 | 168.17 | 1,416,261 | -1.87(-1.10%) |