Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.79 | 145.09 | 140.64 | 145.03 | 4,664,843 | +3.40(+2.40%) |
Nov 29, 2022 | 141.44 | 142.07 | 140.94 | 141.63 | 2,259,716 | +0.45(+0.32%) |
Nov 28, 2022 | 142.55 | 143.00 | 140.90 | 141.18 | 1,965,732 | -2.56(-1.78%) |
Nov 25, 2022 | 143.25 | 143.74 | 143.25 | 143.74 | 847,067 | +0.49(+0.34%) |
Nov 23, 2022 | 142.43 | 143.49 | 142.36 | 143.25 | 2,271,276 | +0.59(+0.42%) |
Nov 22, 2022 | 141.56 | 142.73 | 141.24 | 142.66 | 3,266,681 | +1.87(+1.33%) |
Nov 21, 2022 | 140.24 | 140.98 | 139.90 | 140.79 | 1,988,881 | -0.06(-0.04%) |
Nov 18, 2022 | 141.22 | 141.46 | 139.69 | 140.85 | 3,529,908 | +1.04(+0.75%) |
Nov 17, 2022 | 138.74 | 139.84 | 138.14 | 139.80 | 5,656,844 | -0.82(-0.58%) |
Nov 16, 2022 | 141.44 | 141.62 | 140.34 | 140.62 | 4,320,657 | -1.51(-1.06%) |
Nov 15, 2022 | 142.90 | 143.21 | 140.78 | 142.13 | 4,085,958 | +1.33(+0.94%) |
Nov 14, 2022 | 141.85 | 142.88 | 140.73 | 140.81 | 3,769,703 | -1.55(-1.09%) |
Nov 11, 2022 | 141.48 | 142.84 | 141.05 | 142.36 | 7,769,886 | +1.35(+0.96%) |
Nov 10, 2022 | 138.45 | 141.19 | 138.14 | 141.00 | 6,896,909 | +7.17(+5.36%) |
Nov 09, 2022 | 135.38 | 136.14 | 133.62 | 133.83 | 2,633,722 | -2.45(-1.79%) |
Nov 08, 2022 | 135.81 | 137.53 | 134.81 | 136.28 | 6,333,227 | +0.81(+0.60%) |
Nov 07, 2022 | 134.94 | 135.65 | 134.03 | 135.47 | 3,790,246 | +1.07(+0.80%) |
Nov 04, 2022 | 134.19 | 135.30 | 132.28 | 134.40 | 5,495,407 | +2.06(+1.55%) |
Nov 03, 2022 | 131.64 | 133.25 | 130.67 | 132.34 | 4,118,781 | -0.67(-0.51%) |
Nov 02, 2022 | 136.08 | 133.01 | 133.01 | 4,440,474 | -3.32(-2.44%) | |
Nov 01, 2022 | 137.44 | 137.63 | 135.70 | 136.33 | 3,780,753 | +0.33(+0.24%) |
Oct 31, 2022 | 135.89 | 136.87 | 135.56 | 136.00 | 3,812,872 | -0.60(-0.44%) |
Oct 28, 2022 | 133.90 | 136.75 | 133.72 | 136.61 | 3,496,337 | +2.78(+2.08%) |
Oct 27, 2022 | 134.48 | 135.60 | 133.67 | 133.83 | 2,806,354 | +0.13(+0.09%) |
Oct 26, 2022 | 133.57 | 135.33 | 133.32 | 133.70 | 2,833,356 | +0.26(+0.20%) |
Oct 25, 2022 | 130.94 | 133.56 | 130.85 | 133.44 | 3,832,549 | +2.51(+1.92%) |
Oct 24, 2022 | 130.12 | 131.29 | 129.29 | 130.93 | 2,706,646 | +1.44(+1.11%) |
Oct 21, 2022 | 126.58 | 129.67 | 125.98 | 129.48 | 2,601,711 | +2.89(+2.29%) |
Oct 20, 2022 | 128.18 | 129.39 | 126.32 | 126.59 | 2,895,270 | -1.42(-1.11%) |
Oct 19, 2022 | 128.65 | 129.40 | 127.05 | 128.01 | 2,083,469 | -1.53(-1.18%) |
Oct 18, 2022 | 130.11 | 130.79 | 128.31 | 129.54 | 4,830,161 | +1.89(+1.48%) |
Oct 17, 2022 | 126.99 | 128.32 | 126.99 | 127.65 | 2,566,085 | +2.72(+2.18%) |
Oct 14, 2022 | 128.62 | 129.32 | 124.66 | 124.93 | 2,733,510 | -2.83(-2.21%) |
Oct 13, 2022 | 122.26 | 128.34 | 121.73 | 127.76 | 4,946,343 | +3.00(+2.41%) |
Oct 12, 2022 | 125.46 | 125.85 | 124.65 | 124.76 | 2,483,234 | -0.65(-0.52%) |
Oct 11, 2022 | 125.51 | 127.11 | 124.48 | 125.41 | 2,587,896 | -0.56(-0.45%) |
Oct 10, 2022 | 127.28 | 127.43 | 125.13 | 125.97 | 3,687,363 | -0.86(-0.68%) |
Oct 07, 2022 | 128.65 | 128.83 | 126.09 | 126.83 | 3,281,522 | -3.08(-2.37%) |
Oct 06, 2022 | 130.84 | 131.85 | 129.69 | 129.91 | 1,743,416 | -1.46(-1.11%) |
Oct 05, 2022 | 130.28 | 132.23 | 129.41 | 131.37 | 2,462,057 | -0.52(-0.39%) |
Oct 04, 2022 | 129.46 | 131.91 | 129.43 | 131.89 | 4,181,420 | +4.40(+3.45%) |
Oct 03, 2022 | 125.39 | 128.25 | 124.68 | 127.50 | 5,072,834 | +3.46(+2.79%) |
Sep 30, 2022 | 125.29 | 126.54 | 123.84 | 124.04 | 2,614,933 | -1.36(-1.09%) |
Sep 29, 2022 | 126.66 | 126.69 | 124.48 | 125.40 | 3,236,826 | -2.42(-1.89%) |
Sep 28, 2022 | 125.66 | 128.45 | 125.18 | 127.82 | 4,981,483 | +2.90(+2.32%) |
Sep 27, 2022 | 126.55 | 127.24 | 124.02 | 124.91 | 2,828,116 | -0.40(-0.32%) |
Sep 26, 2022 | 126.68 | 127.64 | 124.83 | 125.31 | 3,065,356 | -1.84(-1.45%) |
Sep 23, 2022 | 128.03 | 128.03 | 125.41 | 127.15 | 4,206,855 | -2.17(-1.68%) |
Sep 22, 2022 | 131.13 | 131.28 | 129.22 | 129.33 | 3,391,294 | -1.88(-1.43%) |
Sep 21, 2022 | 134.13 | 135.26 | 131.21 | 131.21 | 2,284,697 | -2.21(-1.66%) |
Sep 20, 2022 | 134.49 | 134.57 | 132.46 | 133.42 | 1,537,018 | -2.18(-1.61%) |
Sep 19, 2022 | 133.37 | 135.67 | 133.37 | 135.60 | 1,316,694 | +1.00(+0.75%) |
Sep 16, 2022 | 134.46 | 134.88 | 133.46 | 134.60 | 2,505,867 | -1.36(-1.00%) |
Sep 15, 2022 | 136.65 | 138.00 | 135.60 | 135.96 | 1,730,538 | -1.09(-0.79%) |
Sep 14, 2022 | 137.32 | 137.56 | 135.88 | 137.04 | 1,624,518 | -0.01(-0.01%) |
Sep 13, 2022 | 139.65 | 140.03 | 136.66 | 137.05 | 2,070,053 | -5.65(-3.96%) |
Sep 12, 2022 | 142.21 | 143.04 | 141.88 | 142.70 | 1,901,443 | +1.32(+0.93%) |
Sep 09, 2022 | 140.40 | 141.74 | 140.18 | 141.38 | 1,595,890 | +1.92(+1.38%) |
Sep 08, 2022 | 137.45 | 139.52 | 136.90 | 139.46 | 2,175,244 | +1.19(+0.86%) |
Sep 07, 2022 | 135.18 | 138.49 | 135.16 | 138.27 | 2,159,480 | +2.97(+2.19%) |
Sep 06, 2022 | 136.10 | 136.29 | 134.38 | 135.30 | 1,925,562 | -0.38(-0.28%) |
Sep 02, 2022 | 138.08 | 138.67 | 135.05 | 135.68 | 1,336,308 | -0.99(-0.72%) |