Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) | |
Nov 01, 2022 | 129.70 | 131.23 | 128.88 | 129.88 | 6,676,241 | +0.20(+0.16%) |
Oct 31, 2022 | 130.19 | 130.64 | 129.28 | 129.68 | 8,672,312 | -0.53(-0.41%) |
Oct 28, 2022 | 128.23 | 130.48 | 127.99 | 130.21 | 7,265,963 | +3.22(+2.53%) |
Oct 27, 2022 | 127.11 | 128.18 | 126.62 | 126.99 | 6,933,455 | +0.10(+0.08%) |
Oct 26, 2022 | 125.81 | 127.65 | 125.56 | 126.89 | 6,869,348 | +0.89(+0.70%) |
Oct 25, 2022 | 124.79 | 126.31 | 123.70 | 126.01 | 7,036,787 | +1.44(+1.15%) |
Oct 24, 2022 | 124.69 | 125.60 | 123.59 | 124.57 | 7,227,024 | +0.76(+0.61%) |
Oct 21, 2022 | 121.85 | 124.17 | 121.79 | 123.81 | 6,649,378 | +1.53(+1.25%) |
Oct 20, 2022 | 123.85 | 124.96 | 121.98 | 122.28 | 8,482,343 | -1.60(-1.29%) |
Oct 19, 2022 | 125.86 | 127.17 | 123.83 | 123.88 | 10,451,601 | +1.14(+0.93%) |
Oct 18, 2022 | 123.66 | 124.36 | 122.06 | 122.74 | 7,439,036 | +0.98(+0.81%) |
Oct 17, 2022 | 120.48 | 122.65 | 120.34 | 121.75 | 6,970,202 | +2.16(+1.81%) |
Oct 14, 2022 | 121.19 | 121.45 | 119.29 | 119.59 | 5,773,646 | -1.18(-0.97%) |
Oct 13, 2022 | 118.09 | 121.19 | 117.53 | 120.77 | 7,230,124 | +1.80(+1.51%) |
Oct 12, 2022 | 119.36 | 120.29 | 118.95 | 118.97 | 7,136,784 | +0.19(+0.16%) |
Oct 11, 2022 | 118.26 | 120.19 | 118.18 | 118.78 | 5,769,238 | +0.45(+0.38%) |
Oct 10, 2022 | 117.96 | 118.80 | 116.82 | 118.33 | 7,240,263 | -0.49(-0.41%) |
Oct 07, 2022 | 120.95 | 121.03 | 118.33 | 118.82 | 6,375,169 | -2.11(-1.75%) |
Oct 06, 2022 | 123.23 | 123.40 | 120.81 | 120.93 | 5,783,816 | -2.60(-2.10%) |
Oct 05, 2022 | 123.53 | 124.38 | 122.47 | 123.53 | 5,432,470 | -0.86(-0.69%) |
Oct 04, 2022 | 123.44 | 125.13 | 123.05 | 124.39 | 7,540,834 | +1.52(+1.24%) |
Oct 03, 2022 | 121.67 | 123.44 | 121.12 | 122.87 | 8,866,610 | +2.16(+1.79%) |
Sep 30, 2022 | 123.34 | 123.38 | 120.67 | 120.71 | 9,864,811 | -2.34(-1.90%) |
Sep 29, 2022 | 126.08 | 126.08 | 122.63 | 123.05 | 7,455,292 | -3.14(-2.49%) |
Sep 28, 2022 | 127.18 | 127.18 | 125.43 | 126.19 | 10,934,511 | +0.00(+0.00%) |
Sep 27, 2022 | 130.00 | 130.93 | 125.93 | 126.19 | 8,108,664 | -3.57(-2.75%) |
Sep 26, 2022 | 129.63 | 130.82 | 129.07 | 129.76 | 7,735,603 | +0.12(+0.10%) |
Sep 23, 2022 | 129.73 | 130.51 | 128.07 | 129.63 | 6,822,947 | -0.60(-0.46%) |
Sep 22, 2022 | 129.78 | 131.06 | 129.31 | 130.23 | 5,294,019 | +0.46(+0.35%) |
Sep 21, 2022 | 132.02 | 132.14 | 129.76 | 129.78 | 6,708,056 | -1.69(-1.29%) |
Sep 20, 2022 | 131.38 | 131.92 | 130.54 | 131.47 | 5,846,311 | -0.47(-0.36%) |
Sep 19, 2022 | 132.14 | 132.38 | 131.21 | 131.94 | 6,333,953 | -0.28(-0.21%) |
Sep 16, 2022 | 131.41 | 132.96 | 131.09 | 132.21 | 9,749,237 | +0.80(+0.61%) |
Sep 15, 2022 | 132.69 | 132.80 | 130.65 | 131.41 | 5,564,946 | -1.02(-0.77%) |
Sep 14, 2022 | 132.58 | 133.53 | 131.63 | 132.43 | 6,423,086 | +0.32(+0.24%) |
Sep 13, 2022 | 134.60 | 135.22 | 131.81 | 132.12 | 6,641,374 | -2.79(-2.07%) |
Sep 12, 2022 | 133.29 | 135.58 | 133.01 | 134.91 | 6,085,766 | +1.09(+0.81%) |
Sep 09, 2022 | 131.90 | 134.90 | 131.28 | 133.82 | 6,730,042 | +2.01(+1.52%) |
Sep 08, 2022 | 131.00 | 132.42 | 130.09 | 131.81 | 7,718,851 | +0.17(+0.13%) |
Sep 07, 2022 | 130.06 | 131.71 | 130.05 | 131.64 | 6,912,234 | +1.96(+1.51%) |
Sep 06, 2022 | 129.92 | 131.89 | 129.35 | 129.68 | 8,594,073 | -1.46(-1.12%) |
Sep 02, 2022 | 134.26 | 134.96 | 130.56 | 131.14 | 7,426,471 | -2.37(-1.78%) |