Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 157.71 | 162.40 | 156.65 | 162.38 | 2,711,527 | +4.02(+2.54%) |
Nov 29, 2022 | 156.14 | 159.24 | 156.14 | 158.36 | 1,857,847 | +2.33(+1.49%) |
Nov 28, 2022 | 158.83 | 158.88 | 155.82 | 156.03 | 1,890,339 | -3.58(-2.24%) |
Nov 25, 2022 | 158.66 | 160.89 | 158.35 | 159.61 | 935,579 | +1.03(+0.65%) |
Nov 23, 2022 | 159.94 | 160.56 | 158.19 | 158.58 | 1,482,379 | -1.43(-0.90%) |
Nov 22, 2022 | 158.01 | 160.32 | 156.69 | 160.01 | 1,536,406 | +2.76(+1.75%) |
Nov 21, 2022 | 158.04 | 159.44 | 156.67 | 157.25 | 1,349,691 | -1.16(-0.73%) |
Nov 18, 2022 | 158.85 | 159.79 | 157.17 | 158.41 | 1,903,783 | +1.71(+1.09%) |
Nov 17, 2022 | 155.07 | 156.79 | 154.28 | 156.70 | 1,681,595 | -1.60(-1.01%) |
Nov 16, 2022 | 158.46 | 159.22 | 157.11 | 158.30 | 2,106,547 | -0.17(-0.11%) |
Nov 15, 2022 | 158.00 | 159.87 | 156.26 | 158.47 | 2,045,246 | +2.20(+1.40%) |
Nov 14, 2022 | 158.69 | 161.04 | 156.01 | 156.27 | 2,125,756 | -4.16(-2.60%) |
Nov 11, 2022 | 156.73 | 161.52 | 156.56 | 160.44 | 2,689,477 | +5.68(+3.67%) |
Nov 10, 2022 | 152.63 | 155.32 | 152.62 | 154.75 | 2,492,058 | +8.24(+5.62%) |
Nov 09, 2022 | 145.25 | 150.03 | 145.06 | 146.51 | 2,180,970 | -0.91(-0.62%) |
Nov 08, 2022 | 146.03 | 149.60 | 145.42 | 147.43 | 1,796,827 | +2.11(+1.45%) |
Nov 07, 2022 | 146.49 | 146.97 | 142.04 | 145.32 | 2,081,229 | -0.60(-0.41%) |
Nov 04, 2022 | 146.39 | 148.19 | 144.33 | 145.92 | 3,412,668 | +2.43(+1.69%) |
Nov 03, 2022 | 146.73 | 147.73 | 140.98 | 143.49 | 2,990,456 | -6.38(-4.26%) |
Nov 02, 2022 | 155.71 | 149.19 | 149.87 | 2,650,520 | -6.94(-4.42%) | |
Nov 01, 2022 | 159.10 | 159.67 | 155.97 | 156.80 | 1,606,157 | -0.04(-0.02%) |
Oct 31, 2022 | 155.51 | 159.22 | 154.91 | 156.84 | 2,544,951 | +0.45(+0.29%) |
Oct 28, 2022 | 153.06 | 156.74 | 152.12 | 156.39 | 1,834,438 | +3.33(+2.18%) |
Oct 27, 2022 | 153.59 | 155.23 | 152.81 | 153.06 | 1,658,605 | +1.19(+0.78%) |
Oct 26, 2022 | 153.47 | 155.58 | 151.00 | 151.87 | 2,515,895 | -0.38(-0.25%) |
Oct 25, 2022 | 151.21 | 152.92 | 149.98 | 152.25 | 1,732,187 | +0.44(+0.29%) |
Oct 24, 2022 | 151.12 | 153.27 | 149.30 | 151.81 | 2,008,969 | +1.46(+0.97%) |
Oct 21, 2022 | 143.71 | 150.86 | 143.51 | 150.35 | 2,388,312 | +5.85(+4.05%) |
Oct 20, 2022 | 147.49 | 150.04 | 144.16 | 144.51 | 1,437,563 | -2.42(-1.65%) |
Oct 19, 2022 | 145.60 | 148.57 | 145.60 | 146.93 | 1,197,693 | +0.00(+0.00%) |
Oct 18, 2022 | 148.39 | 150.74 | 145.54 | 146.93 | 1,910,034 | +2.10(+1.45%) |
Oct 17, 2022 | 143.99 | 145.40 | 142.86 | 144.83 | 2,102,939 | +4.23(+3.01%) |
Oct 14, 2022 | 143.03 | 144.82 | 139.61 | 140.60 | 2,119,411 | +0.30(+0.22%) |
Oct 13, 2022 | 135.93 | 141.17 | 134.46 | 140.29 | 2,448,517 | +1.32(+0.95%) |
Oct 12, 2022 | 135.67 | 140.32 | 134.49 | 138.97 | 1,894,164 | +3.02(+2.22%) |
Oct 11, 2022 | 137.96 | 138.67 | 134.45 | 135.96 | 1,912,898 | -1.67(-1.22%) |
Oct 10, 2022 | 139.22 | 140.48 | 136.62 | 137.63 | 1,540,534 | -0.98(-0.71%) |
Oct 07, 2022 | 139.03 | 139.27 | 136.46 | 138.61 | 2,459,352 | -2.52(-1.78%) |
Oct 06, 2022 | 143.77 | 145.24 | 140.67 | 141.13 | 1,687,776 | -3.05(-2.11%) |
Oct 05, 2022 | 142.33 | 145.18 | 141.86 | 144.17 | 1,520,035 | -0.37(-0.26%) |
Oct 04, 2022 | 141.44 | 145.68 | 140.47 | 144.55 | 2,172,903 | +6.62(+4.80%) |
Oct 03, 2022 | 139.19 | 139.75 | 135.88 | 137.92 | 2,150,939 | +0.65(+0.47%) |
Sep 30, 2022 | 137.04 | 141.04 | 135.45 | 137.28 | 2,144,711 | -0.36(-0.26%) |
Sep 29, 2022 | 139.08 | 139.41 | 136.14 | 137.64 | 1,909,952 | -3.24(-2.30%) |
Sep 28, 2022 | 136.22 | 141.61 | 135.68 | 140.88 | 2,127,665 | +5.03(+3.71%) |
Sep 27, 2022 | 136.55 | 138.23 | 134.09 | 135.85 | 2,298,134 | +2.41(+1.81%) |
Sep 26, 2022 | 134.97 | 137.35 | 133.24 | 133.44 | 1,987,435 | -1.23(-0.92%) |
Sep 23, 2022 | 135.33 | 135.50 | 133.12 | 134.67 | 2,464,998 | -2.58(-1.88%) |
Sep 22, 2022 | 144.03 | 144.44 | 136.81 | 137.25 | 3,616,338 | -7.90(-5.44%) |
Sep 21, 2022 | 153.12 | 153.30 | 145.12 | 145.14 | 3,349,591 | -8.66(-5.63%) |
Sep 20, 2022 | 153.52 | 155.17 | 151.68 | 153.80 | 2,146,759 | -0.34(-0.22%) |
Sep 19, 2022 | 149.83 | 154.99 | 149.54 | 154.15 | 2,013,758 | +2.39(+1.58%) |
Sep 16, 2022 | 157.04 | 157.04 | 150.15 | 151.75 | 3,440,370 | -7.44(-4.67%) |
Sep 15, 2022 | 160.10 | 163.15 | 158.43 | 159.19 | 1,901,339 | -0.03(-0.02%) |
Sep 14, 2022 | 154.77 | 159.36 | 153.44 | 159.22 | 1,827,307 | +4.56(+2.95%) |
Sep 13, 2022 | 155.74 | 158.44 | 153.83 | 154.66 | 2,308,143 | -5.78(-3.60%) |
Sep 12, 2022 | 160.60 | 161.63 | 159.47 | 160.44 | 1,635,388 | +1.39(+0.87%) |
Sep 09, 2022 | 157.11 | 159.44 | 156.92 | 159.04 | 1,421,636 | +2.90(+1.86%) |
Sep 08, 2022 | 153.19 | 156.19 | 152.34 | 156.14 | 1,726,036 | +1.76(+1.14%) |
Sep 07, 2022 | 149.58 | 154.71 | 149.19 | 154.38 | 2,287,598 | +5.12(+3.43%) |
Sep 06, 2022 | 152.04 | 153.05 | 147.43 | 149.26 | 1,715,924 | -1.82(-1.21%) |
Sep 02, 2022 | 151.83 | 154.47 | 150.30 | 151.08 | 1,893,713 | +0.24(+0.16%) |