Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.59 | 163.29 | 157.52 | 163.28 | 2,696,616 | +4.04(+2.54%) |
Nov 29, 2022 | 157.00 | 160.12 | 157.00 | 159.24 | 1,847,630 | +2.34(+1.49%) |
Nov 28, 2022 | 159.71 | 159.76 | 156.69 | 156.90 | 1,879,944 | -3.59(-2.24%) |
Nov 25, 2022 | 159.54 | 161.78 | 159.23 | 160.49 | 930,434 | +1.04(+0.65%) |
Nov 23, 2022 | 160.83 | 161.45 | 159.07 | 159.45 | 1,474,227 | -1.44(-0.90%) |
Nov 22, 2022 | 158.88 | 161.21 | 157.56 | 160.90 | 1,527,957 | +2.78(+1.75%) |
Nov 21, 2022 | 158.92 | 160.32 | 157.54 | 158.12 | 1,342,269 | -1.16(-0.73%) |
Nov 18, 2022 | 159.73 | 160.67 | 158.04 | 159.28 | 1,893,313 | +1.71(+1.09%) |
Nov 17, 2022 | 155.92 | 157.66 | 155.14 | 157.57 | 1,672,348 | -1.61(-1.01%) |
Nov 16, 2022 | 159.33 | 160.10 | 157.98 | 159.17 | 2,094,963 | -0.17(-0.11%) |
Nov 15, 2022 | 158.88 | 160.75 | 157.12 | 159.34 | 2,033,999 | +2.21(+1.40%) |
Nov 14, 2022 | 159.57 | 161.93 | 156.87 | 157.13 | 2,114,066 | -4.19(-2.60%) |
Nov 11, 2022 | 157.60 | 162.41 | 157.43 | 161.32 | 2,674,687 | +5.71(+3.67%) |
Nov 10, 2022 | 153.47 | 156.18 | 153.46 | 155.61 | 2,478,354 | +8.28(+5.62%) |
Nov 09, 2022 | 146.05 | 150.86 | 145.86 | 147.32 | 2,168,976 | -0.92(-0.62%) |
Nov 08, 2022 | 146.83 | 150.43 | 146.22 | 148.24 | 1,786,946 | +2.12(+1.45%) |
Nov 07, 2022 | 147.29 | 147.79 | 142.82 | 146.12 | 2,069,784 | -0.60(-0.41%) |
Nov 04, 2022 | 147.20 | 149.01 | 145.13 | 146.72 | 3,393,901 | +2.44(+1.69%) |
Nov 03, 2022 | 147.54 | 148.55 | 141.76 | 144.28 | 2,974,011 | -6.41(-4.26%) |
Nov 02, 2022 | 156.57 | 150.01 | 150.69 | 2,635,944 | -6.97(-4.42%) | |
Nov 01, 2022 | 159.98 | 160.55 | 156.83 | 157.67 | 1,597,324 | -0.04(-0.03%) |
Oct 31, 2022 | 156.37 | 160.10 | 155.77 | 157.71 | 2,530,955 | +0.45(+0.29%) |
Oct 28, 2022 | 153.91 | 157.61 | 152.96 | 157.25 | 1,824,350 | +3.35(+2.18%) |
Oct 27, 2022 | 154.44 | 156.09 | 153.66 | 153.91 | 1,649,484 | +1.19(+0.78%) |
Oct 26, 2022 | 154.32 | 156.44 | 151.84 | 152.71 | 2,502,060 | -0.38(-0.25%) |
Oct 25, 2022 | 152.04 | 153.77 | 150.81 | 153.10 | 1,722,662 | +0.44(+0.29%) |
Oct 24, 2022 | 151.95 | 154.12 | 150.12 | 152.65 | 1,997,921 | +1.47(+0.97%) |
Oct 21, 2022 | 144.51 | 151.70 | 144.30 | 151.19 | 2,375,178 | +5.88(+4.05%) |
Oct 20, 2022 | 148.31 | 150.87 | 144.96 | 145.31 | 1,429,658 | -2.43(-1.65%) |
Oct 19, 2022 | 146.41 | 149.39 | 146.41 | 147.74 | 1,191,107 | +0.00(+0.00%) |
Oct 18, 2022 | 149.21 | 151.57 | 146.35 | 147.74 | 1,899,531 | +2.11(+1.45%) |
Oct 17, 2022 | 144.78 | 146.20 | 143.65 | 145.63 | 2,091,374 | +4.25(+3.01%) |
Oct 14, 2022 | 143.82 | 145.62 | 140.38 | 141.38 | 2,107,756 | +0.31(+0.22%) |
Oct 13, 2022 | 136.68 | 141.95 | 135.20 | 141.07 | 2,435,052 | +1.33(+0.95%) |
Oct 12, 2022 | 136.42 | 141.10 | 135.23 | 139.74 | 1,883,748 | +3.03(+2.22%) |
Oct 11, 2022 | 138.73 | 139.44 | 135.19 | 136.71 | 1,902,378 | -1.68(-1.22%) |
Oct 10, 2022 | 139.99 | 141.26 | 137.38 | 138.39 | 1,532,062 | -0.99(-0.71%) |
Oct 07, 2022 | 139.80 | 140.04 | 137.22 | 139.38 | 2,445,827 | -2.53(-1.78%) |
Oct 06, 2022 | 144.57 | 146.04 | 141.44 | 141.91 | 1,678,495 | -3.06(-2.11%) |
Oct 05, 2022 | 143.12 | 145.99 | 142.65 | 144.97 | 1,511,676 | -0.37(-0.26%) |
Oct 04, 2022 | 142.22 | 146.48 | 141.25 | 145.34 | 2,160,954 | +6.66(+4.80%) |
Oct 03, 2022 | 139.96 | 140.52 | 136.63 | 138.69 | 2,139,111 | +0.65(+0.47%) |
Sep 30, 2022 | 137.80 | 141.82 | 136.19 | 138.04 | 2,132,917 | -0.37(-0.26%) |
Sep 29, 2022 | 139.85 | 140.18 | 136.89 | 138.40 | 1,899,448 | -3.26(-2.30%) |
Sep 28, 2022 | 136.97 | 142.39 | 136.43 | 141.66 | 2,115,964 | +5.06(+3.71%) |
Sep 27, 2022 | 137.31 | 138.99 | 134.84 | 136.60 | 2,285,496 | +2.42(+1.81%) |
Sep 26, 2022 | 135.71 | 138.10 | 133.98 | 134.18 | 1,976,506 | -1.24(-0.92%) |
Sep 23, 2022 | 136.08 | 136.24 | 133.86 | 135.42 | 2,451,443 | -2.59(-1.88%) |
Sep 22, 2022 | 144.82 | 145.24 | 137.56 | 138.01 | 3,596,451 | -7.94(-5.44%) |
Sep 21, 2022 | 153.96 | 154.15 | 145.92 | 145.95 | 3,331,170 | -8.71(-5.63%) |
Sep 20, 2022 | 154.37 | 156.03 | 152.52 | 154.65 | 2,134,953 | -0.34(-0.22%) |
Sep 19, 2022 | 150.65 | 155.84 | 150.36 | 155.00 | 2,002,684 | +2.40(+1.57%) |
Sep 16, 2022 | 157.91 | 157.91 | 150.98 | 152.59 | 3,421,451 | -7.48(-4.67%) |
Sep 15, 2022 | 160.99 | 164.05 | 159.30 | 160.07 | 1,890,883 | -0.03(-0.02%) |
Sep 14, 2022 | 155.63 | 160.24 | 154.29 | 160.10 | 1,817,259 | +4.59(+2.95%) |
Sep 13, 2022 | 156.60 | 159.32 | 154.68 | 155.51 | 2,295,450 | -5.81(-3.60%) |
Sep 12, 2022 | 161.49 | 162.52 | 160.36 | 161.32 | 1,626,395 | +1.40(+0.87%) |
Sep 09, 2022 | 157.98 | 160.33 | 157.79 | 159.92 | 1,413,818 | +2.92(+1.86%) |
Sep 08, 2022 | 154.03 | 157.06 | 153.19 | 157.01 | 1,716,544 | +1.77(+1.14%) |
Sep 07, 2022 | 150.41 | 155.57 | 150.01 | 155.23 | 2,275,018 | +5.15(+3.43%) |
Sep 06, 2022 | 152.88 | 153.90 | 148.24 | 150.08 | 1,706,488 | -1.83(-1.21%) |
Sep 02, 2022 | 152.67 | 155.32 | 151.13 | 151.91 | 1,883,299 | +0.24(+0.16%) |