Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 157.74 | 162.42 | 156.68 | 162.41 | 2,711,069 | +4.02(+2.54%) |
Nov 29, 2022 | 156.17 | 159.26 | 156.17 | 158.39 | 1,857,533 | +2.33(+1.49%) |
Nov 28, 2022 | 158.86 | 158.91 | 155.85 | 156.06 | 1,890,020 | -3.57(-2.24%) |
Nov 25, 2022 | 158.69 | 160.92 | 158.38 | 159.63 | 935,421 | +1.03(+0.65%) |
Nov 23, 2022 | 159.97 | 160.59 | 158.22 | 158.60 | 1,482,129 | -1.43(-0.90%) |
Nov 22, 2022 | 158.03 | 160.35 | 156.72 | 160.04 | 1,536,146 | +2.76(+1.75%) |
Nov 21, 2022 | 158.07 | 159.46 | 156.70 | 157.28 | 1,349,463 | -1.16(-0.73%) |
Nov 18, 2022 | 158.87 | 159.81 | 157.20 | 158.43 | 1,903,461 | +1.70(+1.09%) |
Nov 17, 2022 | 155.09 | 156.82 | 154.31 | 156.73 | 1,681,311 | -1.60(-1.01%) |
Nov 16, 2022 | 158.48 | 159.25 | 157.14 | 158.33 | 2,106,192 | -0.17(-0.10%) |
Nov 15, 2022 | 158.03 | 159.89 | 156.28 | 158.49 | 2,044,901 | +2.19(+1.40%) |
Nov 14, 2022 | 158.72 | 161.07 | 156.03 | 156.30 | 2,125,397 | -4.16(-2.60%) |
Nov 11, 2022 | 156.76 | 161.55 | 156.59 | 160.46 | 2,689,022 | +5.68(+3.67%) |
Nov 10, 2022 | 152.65 | 155.35 | 152.64 | 154.78 | 2,491,637 | +8.24(+5.62%) |
Nov 09, 2022 | 145.28 | 150.05 | 145.08 | 146.54 | 2,180,601 | -0.91(-0.62%) |
Nov 08, 2022 | 146.05 | 149.63 | 145.44 | 147.45 | 1,796,523 | +2.11(+1.45%) |
Nov 07, 2022 | 146.51 | 147.00 | 142.06 | 145.34 | 2,080,878 | -0.60(-0.41%) |
Nov 04, 2022 | 146.41 | 148.22 | 144.35 | 145.94 | 3,412,092 | +2.43(+1.69%) |
Nov 03, 2022 | 146.75 | 147.75 | 141.00 | 143.51 | 2,989,951 | -6.38(-4.26%) |
Nov 02, 2022 | 155.74 | 149.21 | 149.89 | 2,650,072 | -6.94(-4.42%) | |
Nov 01, 2022 | 159.13 | 159.70 | 155.99 | 156.83 | 1,605,886 | -0.04(-0.02%) |
Oct 31, 2022 | 155.53 | 159.25 | 154.94 | 156.87 | 2,544,521 | +0.45(+0.29%) |
Oct 28, 2022 | 153.08 | 156.77 | 152.14 | 156.41 | 1,834,128 | +3.33(+2.18%) |
Oct 27, 2022 | 153.61 | 155.26 | 152.84 | 153.08 | 1,658,325 | +1.19(+0.78%) |
Oct 26, 2022 | 153.50 | 155.60 | 151.03 | 151.90 | 2,515,470 | -0.38(-0.25%) |
Oct 25, 2022 | 151.23 | 152.95 | 150.01 | 152.28 | 1,731,895 | +0.44(+0.29%) |
Oct 24, 2022 | 151.14 | 153.29 | 149.32 | 151.84 | 2,008,630 | +1.46(+0.97%) |
Oct 21, 2022 | 143.74 | 150.89 | 143.53 | 150.38 | 2,387,908 | +5.85(+4.05%) |
Oct 20, 2022 | 147.52 | 150.07 | 144.19 | 144.53 | 1,437,320 | -2.42(-1.65%) |
Oct 19, 2022 | 145.63 | 148.60 | 145.63 | 146.95 | 1,197,491 | +0.00(+0.00%) |
Oct 18, 2022 | 148.41 | 150.76 | 145.57 | 146.95 | 1,909,712 | +2.10(+1.45%) |
Oct 17, 2022 | 144.01 | 145.42 | 142.88 | 144.85 | 2,102,583 | +4.23(+3.01%) |
Oct 14, 2022 | 143.05 | 144.84 | 139.63 | 140.62 | 2,119,053 | +0.30(+0.22%) |
Oct 13, 2022 | 135.95 | 141.19 | 134.48 | 140.32 | 2,448,103 | +1.32(+0.95%) |
Oct 12, 2022 | 135.69 | 140.35 | 134.51 | 139.00 | 1,893,844 | +3.02(+2.22%) |
Oct 11, 2022 | 137.99 | 138.69 | 134.47 | 135.98 | 1,912,575 | -1.67(-1.22%) |
Oct 10, 2022 | 139.24 | 140.50 | 136.64 | 137.65 | 1,540,273 | -0.98(-0.71%) |
Oct 07, 2022 | 139.05 | 139.29 | 136.49 | 138.63 | 2,458,937 | -2.52(-1.78%) |
Oct 06, 2022 | 143.80 | 145.27 | 140.69 | 141.15 | 1,687,491 | -3.05(-2.11%) |
Oct 05, 2022 | 142.36 | 145.21 | 141.89 | 144.20 | 1,519,778 | -0.37(-0.26%) |
Oct 04, 2022 | 141.46 | 145.70 | 140.50 | 144.57 | 2,172,536 | +6.62(+4.80%) |
Oct 03, 2022 | 139.21 | 139.77 | 135.90 | 137.95 | 2,150,576 | +0.65(+0.47%) |
Sep 30, 2022 | 137.06 | 141.06 | 135.47 | 137.30 | 2,144,349 | -0.36(-0.26%) |
Sep 29, 2022 | 139.10 | 139.44 | 136.16 | 137.66 | 1,909,629 | -3.24(-2.30%) |
Sep 28, 2022 | 136.24 | 141.63 | 135.70 | 140.91 | 2,127,305 | +5.04(+3.71%) |
Sep 27, 2022 | 136.58 | 138.25 | 134.12 | 135.87 | 2,297,746 | +2.41(+1.81%) |
Sep 26, 2022 | 134.99 | 137.37 | 133.26 | 133.46 | 1,987,100 | -1.23(-0.92%) |
Sep 23, 2022 | 135.35 | 135.52 | 133.15 | 134.69 | 2,464,582 | -2.58(-1.88%) |
Sep 22, 2022 | 144.05 | 144.47 | 136.83 | 137.27 | 3,615,727 | -7.90(-5.44%) |
Sep 21, 2022 | 153.14 | 153.33 | 145.14 | 145.17 | 3,349,025 | -8.66(-5.63%) |
Sep 20, 2022 | 153.54 | 155.20 | 151.70 | 153.83 | 2,146,396 | -0.34(-0.22%) |
Sep 19, 2022 | 149.85 | 155.01 | 149.56 | 154.17 | 2,013,418 | +2.39(+1.58%) |
Sep 16, 2022 | 157.07 | 157.07 | 150.17 | 151.78 | 3,439,789 | -7.44(-4.67%) |
Sep 15, 2022 | 160.13 | 163.18 | 158.45 | 159.22 | 1,901,017 | -0.03(-0.02%) |
Sep 14, 2022 | 154.80 | 159.38 | 153.47 | 159.25 | 1,826,999 | +4.57(+2.95%) |
Sep 13, 2022 | 155.77 | 158.47 | 153.86 | 154.68 | 2,307,753 | -5.78(-3.60%) |
Sep 12, 2022 | 160.63 | 161.66 | 159.50 | 160.46 | 1,635,112 | +1.39(+0.88%) |
Sep 09, 2022 | 157.14 | 159.47 | 156.95 | 159.07 | 1,421,396 | +2.90(+1.86%) |
Sep 08, 2022 | 153.21 | 156.22 | 152.37 | 156.17 | 1,725,744 | +1.76(+1.14%) |
Sep 07, 2022 | 149.61 | 154.74 | 149.21 | 154.41 | 2,287,211 | +5.12(+3.43%) |
Sep 06, 2022 | 152.06 | 153.08 | 147.45 | 149.28 | 1,715,634 | -1.82(-1.21%) |
Sep 02, 2022 | 151.86 | 154.50 | 150.32 | 151.10 | 1,893,393 | +0.23(+0.16%) |