Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 178.18 | 182.82 | 176.35 | 182.77 | 28,680,158 | +4.88(+2.74%) |
Nov 29, 2022 | 177.49 | 179.10 | 177.49 | 177.89 | 14,333,726 | +0.52(+0.29%) |
Nov 28, 2022 | 179.60 | 180.38 | 176.84 | 177.37 | 17,905,634 | -3.65(-2.02%) |
Nov 25, 2022 | 180.54 | 181.79 | 180.12 | 181.02 | 13,730,834 | +0.38(+0.21%) |
Nov 23, 2022 | 179.76 | 181.22 | 179.04 | 180.64 | 20,256,578 | +0.47(+0.26%) |
Nov 22, 2022 | 179.22 | 180.40 | 177.85 | 180.17 | 17,260,446 | +1.90(+1.07%) |
Nov 21, 2022 | 178.29 | 178.69 | 176.97 | 178.27 | 19,475,816 | -0.94(-0.52%) |
Nov 18, 2022 | 180.05 | 180.76 | 178.08 | 179.21 | 28,233,652 | +1.15(+0.65%) |
Nov 17, 2022 | 177.16 | 178.45 | 176.07 | 178.05 | 21,318,296 | -1.67(-0.93%) |
Nov 16, 2022 | 182.01 | 182.05 | 179.20 | 179.72 | 25,389,988 | -3.22(-1.76%) |
Nov 15, 2022 | 183.22 | 184.90 | 181.54 | 182.94 | 26,740,558 | +2.67(+1.48%) |
Nov 14, 2022 | 181.22 | 183.17 | 180.09 | 180.27 | 27,159,180 | -2.04(-1.12%) |
Nov 11, 2022 | 181.19 | 184.20 | 181.13 | 182.31 | 29,744,826 | +1.48(+0.82%) |
Nov 10, 2022 | 177.38 | 180.89 | 176.70 | 180.82 | 39,483,180 | +10.49(+6.16%) |
Nov 09, 2022 | 173.63 | 174.28 | 169.99 | 170.34 | 27,967,040 | -4.81(-2.75%) |
Nov 08, 2022 | 175.80 | 177.48 | 173.00 | 175.15 | 20,708,638 | +0.07(+0.04%) |
Nov 07, 2022 | 175.32 | 176.15 | 173.31 | 175.08 | 21,182,588 | +0.79(+0.45%) |
Nov 04, 2022 | 174.52 | 175.52 | 171.16 | 174.29 | 26,524,198 | +2.32(+1.35%) |
Nov 03, 2022 | 170.98 | 173.57 | 169.83 | 171.97 | 29,815,796 | -1.16(-0.67%) |
Nov 02, 2022 | 178.35 | 180.45 | 173.07 | 173.13 | 39,051,920 | -5.94(-3.32%) |
Nov 01, 2022 | 180.69 | 181.04 | 178.39 | 179.07 | 28,402,854 | +0.24(+0.14%) |
Oct 31, 2022 | 177.79 | 179.71 | 177.09 | 178.82 | 26,468,648 | +0.17(+0.09%) |
Oct 28, 2022 | 175.41 | 178.90 | 174.35 | 178.66 | 34,115,520 | +3.97(+2.27%) |
Oct 27, 2022 | 176.15 | 177.53 | 174.47 | 174.69 | 29,455,944 | +0.04(+0.02%) |
Oct 26, 2022 | 174.75 | 177.89 | 173.95 | 174.65 | 38,090,292 | +0.86(+0.49%) |
Oct 25, 2022 | 169.31 | 174.50 | 169.29 | 173.79 | 33,995,456 | +4.61(+2.73%) |
Oct 24, 2022 | 169.06 | 169.72 | 166.85 | 169.18 | 28,063,778 | +0.72(+0.43%) |
Oct 21, 2022 | 165.24 | 168.94 | 164.06 | 168.46 | 48,635,360 | +3.58(+2.17%) |
Oct 20, 2022 | 167.21 | 169.28 | 164.33 | 164.88 | 27,360,282 | -2.13(-1.27%) |
Oct 19, 2022 | 168.25 | 169.14 | 165.17 | 167.00 | 30,004,658 | -2.89(-1.70%) |
Oct 18, 2022 | 171.54 | 172.93 | 168.45 | 169.89 | 37,376,968 | +1.99(+1.19%) |
Oct 17, 2022 | 166.04 | 168.38 | 165.93 | 167.90 | 28,868,356 | +5.19(+3.19%) |
Oct 14, 2022 | 168.50 | 169.65 | 162.61 | 162.71 | 30,354,594 | -4.48(-2.68%) |
Oct 13, 2022 | 159.97 | 167.97 | 158.51 | 167.19 | 47,122,008 | +4.04(+2.48%) |
Oct 12, 2022 | 163.77 | 164.32 | 161.41 | 163.15 | 27,712,238 | -0.45(-0.27%) |
Oct 11, 2022 | 162.86 | 165.93 | 160.75 | 163.60 | 28,704,864 | +0.05(+0.03%) |
Oct 10, 2022 | 165.13 | 165.40 | 162.50 | 163.55 | 23,980,144 | -0.92(-0.56%) |
Oct 07, 2022 | 167.71 | 168.23 | 163.79 | 164.47 | 27,205,384 | -4.98(-2.94%) |
Oct 06, 2022 | 169.58 | 171.84 | 168.66 | 169.45 | 23,171,452 | -0.96(-0.56%) |
Oct 05, 2022 | 169.15 | 171.02 | 167.21 | 170.41 | 25,865,282 | -1.27(-0.74%) |
Oct 04, 2022 | 168.37 | 171.75 | 168.29 | 171.68 | 38,525,100 | +6.55(+3.96%) |
Oct 03, 2022 | 163.23 | 166.12 | 161.19 | 165.13 | 34,432,376 | +4.26(+2.65%) |
Sep 30, 2022 | 161.71 | 165.35 | 160.82 | 160.87 | 41,667,864 | -1.18(-0.73%) |
Sep 29, 2022 | 163.66 | 163.80 | 159.78 | 162.05 | 32,372,094 | -3.72(-2.24%) |
Sep 28, 2022 | 161.69 | 166.79 | 161.01 | 165.76 | 36,508,708 | +5.08(+3.16%) |
Sep 27, 2022 | 162.22 | 163.51 | 159.27 | 160.68 | 43,415,928 | +0.55(+0.34%) |
Sep 26, 2022 | 161.40 | 164.82 | 159.56 | 160.14 | 31,327,812 | -2.22(-1.37%) |
Sep 23, 2022 | 164.00 | 164.18 | 160.12 | 162.36 | 41,567,064 | -3.96(-2.38%) |
Sep 22, 2022 | 169.82 | 170.38 | 165.69 | 166.32 | 34,471,820 | -3.83(-2.25%) |
Sep 21, 2022 | 174.06 | 175.74 | 170.14 | 170.15 | 30,220,868 | -2.64(-1.53%) |
Sep 20, 2022 | 173.48 | 173.65 | 171.48 | 172.79 | 22,896,928 | -2.39(-1.36%) |
Sep 19, 2022 | 171.77 | 175.40 | 171.72 | 175.18 | 26,257,918 | +1.48(+0.85%) |
Sep 16, 2022 | 173.79 | 174.36 | 171.68 | 173.69 | 42,766,648 | -2.56(-1.45%) |
Sep 15, 2022 | 176.54 | 179.22 | 175.51 | 176.25 | 26,113,472 | -1.29(-0.73%) |
Sep 14, 2022 | 177.17 | 177.90 | 175.23 | 177.55 | 26,031,562 | +0.69(+0.39%) |
Sep 13, 2022 | 179.39 | 180.41 | 176.16 | 176.86 | 35,323,484 | -7.20(-3.91%) |
Sep 12, 2022 | 183.02 | 184.24 | 182.41 | 184.06 | 23,822,998 | +2.20(+1.21%) |
Sep 09, 2022 | 179.85 | 182.08 | 179.62 | 181.85 | 23,916,594 | +3.58(+2.01%) |
Sep 08, 2022 | 175.34 | 178.35 | 174.30 | 178.27 | 26,027,054 | +1.47(+0.83%) |
Sep 07, 2022 | 172.70 | 177.06 | 172.66 | 176.80 | 26,236,412 | +3.77(+2.18%) |
Sep 06, 2022 | 175.36 | 175.72 | 172.25 | 173.03 | 24,538,594 | -1.73(-0.99%) |
Sep 02, 2022 | 178.17 | 178.51 | 173.84 | 174.76 | 28,409,228 | -1.37(-0.78%) |