Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.47 | 144.25 | 138.57 | 144.20 | 8,315,490 | +4.80(+3.45%) |
Nov 29, 2022 | 139.97 | 140.49 | 138.86 | 139.40 | 5,281,512 | -0.44(-0.32%) |
Nov 28, 2022 | 139.95 | 141.41 | 139.54 | 139.84 | 3,061,681 | -0.87(-0.62%) |
Nov 25, 2022 | 140.70 | 141.11 | 139.97 | 140.71 | 1,603,944 | +0.08(+0.06%) |
Nov 23, 2022 | 139.12 | 140.93 | 138.84 | 140.63 | 3,130,993 | +2.00(+1.44%) |
Nov 22, 2022 | 137.62 | 138.70 | 136.68 | 138.63 | 2,797,557 | +1.55(+1.13%) |
Nov 21, 2022 | 138.31 | 138.71 | 136.34 | 137.08 | 3,422,414 | -2.01(-1.45%) |
Nov 18, 2022 | 140.70 | 140.75 | 137.49 | 139.09 | 3,757,501 | +0.19(+0.14%) |
Nov 17, 2022 | 138.58 | 139.50 | 137.60 | 138.91 | 3,834,112 | -1.71(-1.21%) |
Nov 16, 2022 | 140.17 | 141.78 | 139.59 | 140.61 | 4,852,072 | -2.18(-1.53%) |
Nov 15, 2022 | 144.21 | 144.98 | 141.22 | 142.79 | 4,429,406 | +1.92(+1.37%) |
Nov 14, 2022 | 141.90 | 143.15 | 140.72 | 140.87 | 8,028,465 | -2.27(-1.59%) |
Nov 11, 2022 | 139.99 | 143.93 | 139.57 | 143.14 | 5,843,546 | +3.36(+2.40%) |
Nov 10, 2022 | 136.79 | 139.94 | 135.35 | 139.78 | 7,863,309 | +9.52(+7.31%) |
Nov 09, 2022 | 133.66 | 134.28 | 130.13 | 130.26 | 5,147,490 | -4.10(-3.05%) |
Nov 08, 2022 | 134.86 | 135.98 | 132.52 | 134.37 | 4,832,858 | -0.34(-0.25%) |
Nov 07, 2022 | 136.47 | 136.59 | 133.38 | 134.70 | 3,762,558 | -0.95(-0.70%) |
Nov 04, 2022 | 137.71 | 139.06 | 133.09 | 135.65 | 6,400,574 | +1.12(+0.84%) |
Nov 03, 2022 | 134.37 | 136.07 | 133.64 | 134.53 | 5,634,529 | -0.81(-0.60%) |
Nov 02, 2022 | 140.51 | 135.30 | 135.34 | 10,062,499 | -5.32(-3.78%) | |
Nov 01, 2022 | 144.51 | 144.92 | 140.38 | 140.65 | 6,342,640 | -1.44(-1.01%) |
Oct 31, 2022 | 142.25 | 143.17 | 140.89 | 142.09 | 4,747,594 | -0.92(-0.64%) |
Oct 28, 2022 | 139.04 | 143.20 | 138.04 | 143.01 | 7,137,454 | +0.13(+0.09%) |
Oct 27, 2022 | 144.13 | 145.05 | 142.38 | 142.88 | 6,447,782 | -0.55(-0.39%) |
Oct 26, 2022 | 142.85 | 146.32 | 142.46 | 143.44 | 3,481,060 | -1.16(-0.80%) |
Oct 25, 2022 | 141.14 | 144.99 | 141.14 | 144.60 | 3,777,724 | +3.53(+2.50%) |
Oct 24, 2022 | 139.84 | 141.67 | 137.35 | 141.07 | 4,602,569 | +0.58(+0.41%) |
Oct 21, 2022 | 136.35 | 140.61 | 135.60 | 140.49 | 7,894,104 | +3.98(+2.91%) |
Oct 20, 2022 | 137.31 | 139.87 | 136.06 | 136.51 | 5,167,154 | -2.69(-1.93%) |
Oct 19, 2022 | 139.64 | 140.54 | 137.73 | 139.20 | 3,620,880 | -1.58(-1.12%) |
Oct 18, 2022 | 143.20 | 143.61 | 139.41 | 140.78 | 5,254,830 | +1.91(+1.38%) |
Oct 17, 2022 | 136.30 | 139.24 | 136.24 | 138.87 | 6,655,076 | +5.42(+4.06%) |
Oct 14, 2022 | 140.01 | 140.74 | 133.23 | 133.45 | 6,802,496 | -5.18(-3.74%) |
Oct 13, 2022 | 133.03 | 139.41 | 131.75 | 138.63 | 9,915,527 | +1.50(+1.09%) |
Oct 12, 2022 | 136.78 | 138.19 | 135.68 | 137.13 | 9,852,957 | +0.35(+0.26%) |
Oct 11, 2022 | 137.22 | 139.57 | 135.87 | 136.78 | 6,083,579 | -1.12(-0.82%) |
Oct 10, 2022 | 138.97 | 139.36 | 136.54 | 137.90 | 5,097,558 | -0.86(-0.62%) |
Oct 07, 2022 | 141.57 | 141.89 | 137.95 | 138.76 | 5,673,988 | -4.94(-3.44%) |
Oct 06, 2022 | 144.42 | 145.84 | 143.07 | 143.70 | 7,312,771 | -1.03(-0.71%) |
Oct 05, 2022 | 143.28 | 145.68 | 141.75 | 144.73 | 6,356,079 | -0.86(-0.59%) |
Oct 04, 2022 | 144.16 | 147.01 | 143.75 | 145.59 | 9,965,836 | +4.91(+3.49%) |
Oct 03, 2022 | 140.41 | 141.97 | 138.31 | 140.67 | 8,763,649 | +0.14(+0.10%) |
Sep 30, 2022 | 141.68 | 144.57 | 140.12 | 140.53 | 6,199,548 | -2.82(-1.97%) |
Sep 29, 2022 | 146.14 | 146.34 | 141.97 | 143.36 | 6,240,670 | -5.13(-3.45%) |
Sep 28, 2022 | 145.19 | 149.26 | 144.46 | 148.49 | 7,025,090 | +3.91(+2.70%) |
Sep 27, 2022 | 146.25 | 147.73 | 143.02 | 144.58 | 7,380,937 | +0.45(+0.32%) |
Sep 26, 2022 | 143.86 | 147.26 | 143.84 | 144.12 | 6,507,248 | -0.33(-0.23%) |
Sep 23, 2022 | 145.89 | 146.13 | 142.61 | 144.45 | 5,683,023 | -3.40(-2.30%) |
Sep 22, 2022 | 150.58 | 151.12 | 147.09 | 147.85 | 5,746,746 | -3.49(-2.31%) |
Sep 21, 2022 | 155.45 | 156.89 | 151.32 | 151.35 | 5,178,319 | -3.67(-2.37%) |
Sep 20, 2022 | 156.06 | 156.65 | 153.71 | 155.02 | 4,633,332 | -2.67(-1.70%) |
Sep 19, 2022 | 154.16 | 157.72 | 154.06 | 157.69 | 5,082,696 | +2.20(+1.41%) |
Sep 16, 2022 | 154.39 | 155.76 | 153.28 | 155.49 | 8,818,961 | -1.26(-0.80%) |
Sep 15, 2022 | 157.35 | 159.92 | 155.98 | 156.75 | 5,771,770 | -0.81(-0.51%) |
Sep 14, 2022 | 156.10 | 158.21 | 155.32 | 157.56 | 7,579,486 | +2.00(+1.29%) |
Sep 13, 2022 | 158.79 | 159.57 | 155.13 | 155.56 | 6,780,592 | -8.46(-5.16%) |
Sep 12, 2022 | 162.82 | 164.60 | 162.82 | 164.02 | 4,465,093 | +2.09(+1.29%) |
Sep 09, 2022 | 159.67 | 162.19 | 159.67 | 161.93 | 4,545,975 | +3.01(+1.90%) |
Sep 08, 2022 | 155.84 | 159.03 | 155.34 | 158.92 | 4,769,868 | +1.47(+0.93%) |
Sep 07, 2022 | 152.60 | 157.67 | 152.60 | 157.45 | 6,416,258 | +4.69(+3.07%) |
Sep 06, 2022 | 153.75 | 154.11 | 150.48 | 152.76 | 9,102,163 | -0.31(-0.21%) |
Sep 02, 2022 | 156.04 | 156.72 | 152.20 | 153.08 | 8,371,183 | -1.42(-0.92%) |