Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.99 | 133.53 | 122.13 | 133.45 | 5,198,773 | -1.40(-1.04%) |
Nov 29, 2022 | 136.65 | 137.56 | 133.61 | 134.85 | 1,895,304 | -1.87(-1.37%) |
Nov 28, 2022 | 137.62 | 139.39 | 135.42 | 136.72 | 1,514,951 | -2.03(-1.46%) |
Nov 25, 2022 | 138.43 | 139.46 | 136.36 | 138.75 | 603,336 | -1.33(-0.95%) |
Nov 23, 2022 | 137.40 | 141.10 | 133.79 | 140.08 | 1,349,475 | +3.32(+2.43%) |
Nov 22, 2022 | 134.68 | 137.33 | 131.60 | 136.76 | 1,203,056 | +0.84(+0.62%) |
Nov 21, 2022 | 136.88 | 139.40 | 134.90 | 135.92 | 1,241,153 | -2.81(-2.03%) |
Nov 18, 2022 | 142.99 | 142.99 | 137.02 | 138.73 | 1,736,479 | +1.98(+1.45%) |
Nov 17, 2022 | 134.63 | 139.47 | 133.63 | 136.75 | 1,750,063 | -3.60(-2.57%) |
Nov 16, 2022 | 144.66 | 146.14 | 139.38 | 140.35 | 1,544,895 | -6.91(-4.69%) |
Nov 15, 2022 | 143.75 | 151.73 | 143.42 | 147.26 | 3,075,025 | +10.41(+7.61%) |
Nov 14, 2022 | 140.49 | 141.94 | 132.50 | 136.85 | 2,065,673 | -5.34(-3.76%) |
Nov 11, 2022 | 134.79 | 143.38 | 132.14 | 142.19 | 2,901,291 | +9.07(+6.81%) |
Nov 10, 2022 | 126.60 | 133.31 | 125.60 | 133.12 | 3,551,894 | +16.87(+14.51%) |
Nov 09, 2022 | 117.55 | 118.52 | 114.21 | 116.25 | 2,381,925 | -3.68(-3.07%) |
Nov 08, 2022 | 119.71 | 123.19 | 114.77 | 119.93 | 2,238,963 | +2.57(+2.19%) |
Nov 07, 2022 | 121.59 | 122.62 | 115.61 | 117.36 | 3,389,427 | -3.64(-3.01%) |
Nov 04, 2022 | 132.00 | 132.64 | 117.41 | 121.00 | 4,324,213 | -10.07(-7.68%) |
Nov 03, 2022 | 135.38 | 135.60 | 129.37 | 131.07 | 3,009,467 | -7.02(-5.08%) |
Nov 02, 2022 | 149.99 | 137.85 | 138.09 | 2,767,802 | -12.30(-8.18%) | |
Nov 01, 2022 | 159.00 | 159.55 | 149.11 | 150.39 | 1,935,809 | -3.71(-2.41%) |
Oct 31, 2022 | 152.73 | 156.59 | 151.35 | 154.10 | 1,125,332 | +0.14(+0.09%) |
Oct 28, 2022 | 152.85 | 155.00 | 148.28 | 153.96 | 1,230,018 | +0.19(+0.12%) |
Oct 27, 2022 | 153.29 | 156.91 | 151.16 | 153.77 | 1,447,617 | +2.74(+1.81%) |
Oct 26, 2022 | 151.45 | 158.68 | 149.21 | 151.03 | 1,866,979 | -6.06(-3.86%) |
Oct 25, 2022 | 150.62 | 157.58 | 150.62 | 157.09 | 1,927,570 | +8.42(+5.66%) |
Oct 24, 2022 | 151.36 | 151.46 | 144.30 | 148.67 | 1,375,099 | -1.81(-1.20%) |
Oct 21, 2022 | 148.98 | 150.92 | 142.71 | 150.48 | 2,140,932 | +0.25(+0.17%) |
Oct 20, 2022 | 149.28 | 154.88 | 148.85 | 150.23 | 1,709,378 | +1.46(+0.98%) |
Oct 19, 2022 | 147.91 | 151.21 | 146.00 | 148.77 | 1,594,207 | -0.92(-0.61%) |
Oct 18, 2022 | 151.10 | 152.50 | 146.68 | 149.69 | 2,058,870 | +4.41(+3.04%) |
Oct 17, 2022 | 141.13 | 146.59 | 138.93 | 145.28 | 2,661,578 | +9.97(+7.37%) |
Oct 14, 2022 | 148.10 | 148.72 | 134.44 | 135.31 | 2,983,900 | -9.82(-6.77%) |
Oct 13, 2022 | 141.28 | 146.70 | 136.99 | 145.13 | 3,134,813 | -2.50(-1.69%) |
Oct 12, 2022 | 148.83 | 149.43 | 143.51 | 147.63 | 2,368,703 | -1.10(-0.74%) |
Oct 11, 2022 | 151.49 | 153.91 | 145.23 | 148.73 | 4,440,946 | -8.45(-5.38%) |
Oct 10, 2022 | 169.49 | 170.33 | 154.14 | 157.18 | 3,373,001 | -12.91(-7.59%) |
Oct 07, 2022 | 178.00 | 179.75 | 169.83 | 170.09 | 2,536,070 | -12.83(-7.01%) |
Oct 06, 2022 | 181.18 | 185.99 | 180.70 | 182.92 | 2,059,619 | +2.77(+1.54%) |
Oct 05, 2022 | 171.99 | 181.94 | 171.61 | 180.15 | 1,552,455 | +4.15(+2.36%) |
Oct 04, 2022 | 175.77 | 178.74 | 174.29 | 176.00 | 1,683,387 | +5.49(+3.22%) |
Oct 03, 2022 | 165.05 | 171.91 | 163.21 | 170.51 | 2,363,702 | +6.14(+3.74%) |
Sep 30, 2022 | 166.56 | 171.53 | 164.13 | 164.37 | 1,339,162 | -1.52(-0.92%) |
Sep 29, 2022 | 164.68 | 167.78 | 162.70 | 165.89 | 1,423,002 | -2.89(-1.71%) |
Sep 28, 2022 | 164.00 | 169.54 | 162.63 | 168.78 | 1,722,980 | +5.57(+3.41%) |
Sep 27, 2022 | 163.91 | 166.40 | 159.99 | 163.21 | 1,716,684 | +3.45(+2.16%) |
Sep 26, 2022 | 158.78 | 164.38 | 158.78 | 159.76 | 1,628,045 | +1.07(+0.67%) |
Sep 23, 2022 | 160.26 | 162.56 | 156.06 | 158.69 | 1,988,025 | -3.87(-2.38%) |
Sep 22, 2022 | 171.15 | 173.66 | 162.50 | 162.56 | 2,068,605 | -9.32(-5.42%) |
Sep 21, 2022 | 173.02 | 179.89 | 171.74 | 171.88 | 1,901,380 | -0.80(-0.46%) |
Sep 20, 2022 | 173.53 | 177.76 | 171.70 | 172.68 | 2,170,559 | -1.89(-1.08%) |
Sep 19, 2022 | 167.00 | 175.37 | 166.51 | 174.57 | 2,589,761 | +5.08(+3.00%) |
Sep 16, 2022 | 171.65 | 172.74 | 165.11 | 169.49 | 6,490,226 | -6.50(-3.69%) |
Sep 15, 2022 | 179.21 | 182.79 | 174.84 | 175.99 | 2,582,485 | -6.99(-3.82%) |
Sep 14, 2022 | 182.15 | 183.78 | 177.61 | 182.98 | 2,407,845 | +1.76(+0.97%) |
Sep 13, 2022 | 185.30 | 188.70 | 179.75 | 181.22 | 4,249,977 | -12.38(-6.39%) |
Sep 12, 2022 | 188.51 | 194.21 | 185.71 | 193.60 | 5,396,531 | +5.60(+2.98%) |
Sep 09, 2022 | 174.95 | 188.79 | 173.09 | 188.00 | 11,412,494 | +33.75(+21.88%) |
Sep 08, 2022 | 145.53 | 154.55 | 145.50 | 154.25 | 4,113,998 | +6.54(+4.43%) |
Sep 07, 2022 | 146.25 | 148.29 | 142.06 | 147.71 | 2,253,540 | +2.68(+1.85%) |
Sep 06, 2022 | 144.72 | 146.00 | 142.11 | 145.03 | 1,840,078 | -0.09(-0.06%) |
Sep 02, 2022 | 148.23 | 150.16 | 143.75 | 145.12 | 1,982,474 | -0.45(-0.31%) |