Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 163.02 | 173.68 | 163.02 | 172.53 | 8,690,718 | +10.72(+6.63%) |
Nov 29, 2022 | 165.43 | 167.79 | 160.91 | 161.81 | 2,255,641 | -3.81(-2.30%) |
Nov 28, 2022 | 167.51 | 170.60 | 163.68 | 165.62 | 3,488,039 | -5.81(-3.39%) |
Nov 25, 2022 | 169.02 | 173.21 | 167.31 | 171.43 | 1,116,949 | +1.96(+1.16%) |
Nov 23, 2022 | 167.89 | 170.52 | 166.68 | 169.47 | 1,649,253 | +1.81(+1.08%) |
Nov 22, 2022 | 166.37 | 168.17 | 163.74 | 167.66 | 1,682,761 | +2.27(+1.37%) |
Nov 21, 2022 | 165.70 | 167.59 | 163.46 | 165.39 | 1,435,190 | -1.21(-0.73%) |
Nov 18, 2022 | 165.30 | 167.58 | 161.90 | 166.60 | 2,140,741 | +1.62(+0.98%) |
Nov 17, 2022 | 156.50 | 165.12 | 154.83 | 164.98 | 2,579,232 | +6.40(+4.04%) |
Nov 16, 2022 | 157.44 | 162.53 | 157.01 | 158.58 | 1,807,921 | -1.05(-0.66%) |
Nov 15, 2022 | 160.13 | 160.56 | 154.60 | 159.63 | 2,040,759 | +6.00(+3.91%) |
Nov 14, 2022 | 151.39 | 155.85 | 147.75 | 153.63 | 1,813,856 | +3.21(+2.13%) |
Nov 11, 2022 | 155.32 | 157.68 | 150.08 | 150.42 | 2,531,957 | -6.60(-4.20%) |
Nov 10, 2022 | 155.08 | 160.54 | 149.21 | 157.02 | 3,815,483 | +5.86(+3.88%) |
Nov 09, 2022 | 146.79 | 155.89 | 146.26 | 151.16 | 2,767,172 | +3.90(+2.64%) |
Nov 08, 2022 | 149.07 | 152.19 | 146.27 | 147.26 | 2,638,151 | +0.01(+0.01%) |
Nov 07, 2022 | 154.83 | 155.28 | 144.27 | 147.25 | 2,621,548 | -6.37(-4.15%) |
Nov 04, 2022 | 160.23 | 161.64 | 149.11 | 153.62 | 3,261,883 | -4.11(-2.61%) |
Nov 03, 2022 | 149.27 | 158.48 | 149.06 | 157.73 | 3,502,078 | +7.66(+5.10%) |
Nov 02, 2022 | 148.37 | 150.07 | 3,603,435 | +1.50(+1.01%) | ||
Nov 01, 2022 | 148.00 | 149.56 | 143.38 | 148.57 | 3,613,950 | +3.00(+2.06%) |
Oct 31, 2022 | 133.98 | 148.20 | 133.00 | 145.57 | 7,113,422 | +12.90(+9.72%) |
Oct 28, 2022 | 131.15 | 138.71 | 127.55 | 132.67 | 5,669,935 | +1.49(+1.14%) |
Oct 27, 2022 | 131.73 | 133.42 | 128.69 | 131.18 | 3,129,529 | -0.22(-0.17%) |
Oct 26, 2022 | 130.33 | 133.74 | 128.86 | 131.40 | 2,939,871 | +4.26(+3.35%) |
Oct 25, 2022 | 124.62 | 128.66 | 124.61 | 127.14 | 2,045,815 | +2.58(+2.07%) |
Oct 24, 2022 | 123.15 | 125.86 | 120.17 | 124.57 | 1,726,233 | +1.97(+1.61%) |
Oct 21, 2022 | 118.32 | 124.24 | 116.77 | 122.60 | 3,619,277 | +3.88(+3.27%) |
Oct 20, 2022 | 120.27 | 121.86 | 116.47 | 118.72 | 2,163,667 | -1.49(-1.24%) |
Oct 19, 2022 | 120.30 | 120.42 | 116.76 | 120.21 | 2,223,858 | -1.10(-0.91%) |
Oct 18, 2022 | 121.64 | 122.89 | 118.35 | 121.31 | 2,700,258 | +3.03(+2.56%) |
Oct 17, 2022 | 125.68 | 125.89 | 115.66 | 118.28 | 4,172,508 | -5.08(-4.12%) |
Oct 14, 2022 | 127.60 | 129.42 | 123.18 | 123.36 | 2,056,051 | -3.18(-2.51%) |
Oct 13, 2022 | 121.21 | 128.56 | 120.46 | 126.54 | 3,090,045 | -0.34(-0.27%) |
Oct 12, 2022 | 131.40 | 131.85 | 125.81 | 126.88 | 2,866,195 | -4.44(-3.38%) |
Oct 11, 2022 | 128.80 | 132.50 | 125.35 | 131.32 | 3,050,213 | +0.26(+0.20%) |
Oct 10, 2022 | 128.50 | 131.58 | 125.17 | 131.06 | 2,611,195 | +1.64(+1.27%) |
Oct 07, 2022 | 129.74 | 133.79 | 127.92 | 129.42 | 4,238,050 | -2.64(-2.00%) |
Oct 06, 2022 | 134.46 | 138.26 | 131.85 | 132.06 | 2,834,452 | -2.53(-1.88%) |
Oct 05, 2022 | 141.17 | 142.63 | 132.54 | 134.59 | 3,841,662 | -8.47(-5.92%) |
Oct 04, 2022 | 140.11 | 145.74 | 140.11 | 143.06 | 4,544,609 | +6.44(+4.71%) |
Oct 03, 2022 | 132.70 | 137.74 | 131.34 | 136.62 | 3,265,262 | +4.35(+3.29%) |
Sep 30, 2022 | 129.90 | 136.20 | 129.72 | 132.27 | 3,453,984 | +1.34(+1.02%) |
Sep 29, 2022 | 136.47 | 138.19 | 129.23 | 130.93 | 2,519,916 | -5.26(-3.86%) |
Sep 28, 2022 | 131.07 | 136.69 | 129.08 | 136.19 | 2,933,275 | +3.88(+2.93%) |
Sep 27, 2022 | 131.47 | 135.81 | 129.80 | 132.31 | 2,809,642 | +4.10(+3.20%) |
Sep 26, 2022 | 129.90 | 133.00 | 127.60 | 128.21 | 2,681,162 | -1.64(-1.26%) |
Sep 23, 2022 | 128.68 | 130.95 | 127.07 | 129.85 | 3,679,689 | -1.92(-1.46%) |
Sep 22, 2022 | 135.58 | 136.30 | 129.56 | 131.77 | 2,516,879 | -3.80(-2.80%) |
Sep 21, 2022 | 134.53 | 140.64 | 132.39 | 135.57 | 3,107,027 | +2.26(+1.70%) |
Sep 20, 2022 | 136.48 | 137.96 | 133.11 | 133.31 | 1,944,111 | -3.73(-2.72%) |
Sep 19, 2022 | 135.12 | 138.00 | 134.52 | 137.04 | 2,163,110 | +1.23(+0.91%) |
Sep 16, 2022 | 130.81 | 136.45 | 130.20 | 135.81 | 4,928,776 | +3.79(+2.87%) |
Sep 15, 2022 | 134.62 | 135.60 | 131.14 | 132.02 | 2,509,030 | -3.74(-2.75%) |
Sep 14, 2022 | 136.21 | 136.49 | 133.39 | 135.76 | 2,675,302 | -1.00(-0.73%) |
Sep 13, 2022 | 132.00 | 140.14 | 131.56 | 136.76 | 3,497,174 | -0.03(-0.02%) |
Sep 12, 2022 | 134.62 | 137.07 | 132.66 | 136.79 | 2,248,418 | +0.97(+0.71%) |
Sep 09, 2022 | 138.09 | 138.41 | 133.41 | 135.82 | 3,627,326 | -1.71(-1.24%) |
Sep 08, 2022 | 137.41 | 139.91 | 134.38 | 137.53 | 5,435,201 | +2.73(+2.03%) |
Sep 07, 2022 | 127.18 | 135.20 | 125.57 | 134.80 | 4,353,809 | +7.20(+5.64%) |
Sep 06, 2022 | 126.20 | 129.73 | 124.17 | 127.60 | 3,035,514 | +1.19(+0.94%) |
Sep 02, 2022 | 129.74 | 130.95 | 124.01 | 126.41 | 3,128,372 | -1.43(-1.12%) |