Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.61 | 163.32 | 157.54 | 163.30 | 2,696,160 | +4.04(+2.54%) |
Nov 29, 2022 | 157.03 | 160.14 | 157.03 | 159.26 | 1,847,318 | +2.34(+1.49%) |
Nov 28, 2022 | 159.74 | 159.79 | 156.71 | 156.92 | 1,879,626 | -3.59(-2.24%) |
Nov 25, 2022 | 159.57 | 161.81 | 159.25 | 160.52 | 930,277 | +1.04(+0.65%) |
Nov 23, 2022 | 160.85 | 161.47 | 159.09 | 159.48 | 1,473,978 | -1.44(-0.90%) |
Nov 22, 2022 | 158.91 | 161.24 | 157.58 | 160.92 | 1,527,698 | +2.78(+1.75%) |
Nov 21, 2022 | 158.94 | 160.34 | 157.57 | 158.15 | 1,342,042 | -1.16(-0.73%) |
Nov 18, 2022 | 159.75 | 160.70 | 158.07 | 159.31 | 1,892,993 | +1.72(+1.09%) |
Nov 17, 2022 | 155.95 | 157.68 | 155.16 | 157.59 | 1,672,065 | -1.61(-1.01%) |
Nov 16, 2022 | 159.36 | 160.13 | 158.01 | 159.20 | 2,094,609 | -0.17(-0.11%) |
Nov 15, 2022 | 158.91 | 160.78 | 157.15 | 159.37 | 2,033,655 | +2.21(+1.40%) |
Nov 14, 2022 | 159.59 | 161.96 | 156.90 | 157.16 | 2,113,709 | -4.19(-2.59%) |
Nov 11, 2022 | 157.62 | 162.44 | 157.46 | 161.35 | 2,674,235 | +5.71(+3.67%) |
Nov 10, 2022 | 153.50 | 156.21 | 153.49 | 155.63 | 2,477,935 | +8.28(+5.62%) |
Nov 09, 2022 | 146.08 | 150.88 | 145.88 | 147.35 | 2,168,610 | -0.92(-0.62%) |
Nov 08, 2022 | 146.86 | 150.45 | 146.25 | 148.27 | 1,786,644 | +2.12(+1.45%) |
Nov 07, 2022 | 147.32 | 147.81 | 142.85 | 146.15 | 2,069,434 | -0.60(-0.41%) |
Nov 04, 2022 | 147.22 | 149.03 | 145.15 | 146.75 | 3,393,328 | +2.44(+1.69%) |
Nov 03, 2022 | 147.57 | 148.57 | 141.78 | 144.31 | 2,973,508 | -6.41(-4.25%) |
Nov 02, 2022 | 156.60 | 150.04 | 150.72 | 2,635,499 | -6.97(-4.42%) | |
Nov 01, 2022 | 160.01 | 160.58 | 156.86 | 157.69 | 1,597,055 | -0.04(-0.02%) |
Oct 31, 2022 | 156.39 | 160.13 | 155.79 | 157.73 | 2,530,528 | +0.45(+0.29%) |
Oct 28, 2022 | 153.93 | 157.63 | 152.99 | 157.28 | 1,824,042 | +3.35(+2.18%) |
Oct 27, 2022 | 154.46 | 156.12 | 153.68 | 153.93 | 1,649,206 | +1.19(+0.78%) |
Oct 26, 2022 | 154.34 | 156.46 | 151.86 | 152.74 | 2,501,637 | -0.38(-0.25%) |
Oct 25, 2022 | 152.07 | 153.79 | 150.84 | 153.12 | 1,722,371 | +0.44(+0.29%) |
Oct 24, 2022 | 151.98 | 154.14 | 150.15 | 152.68 | 1,997,584 | +1.47(+0.97%) |
Oct 21, 2022 | 144.53 | 151.72 | 144.32 | 151.21 | 2,374,777 | +5.88(+4.05%) |
Oct 20, 2022 | 148.34 | 150.90 | 144.99 | 145.33 | 1,429,416 | -2.43(-1.65%) |
Oct 19, 2022 | 146.43 | 149.42 | 146.43 | 147.76 | 1,190,906 | +0.00(+0.00%) |
Oct 18, 2022 | 149.23 | 151.60 | 146.38 | 147.76 | 1,899,210 | +2.11(+1.45%) |
Oct 17, 2022 | 144.81 | 146.23 | 143.68 | 145.66 | 2,091,021 | +4.25(+3.01%) |
Oct 14, 2022 | 143.84 | 145.65 | 140.40 | 141.40 | 2,107,400 | +0.31(+0.22%) |
Oct 13, 2022 | 136.70 | 141.97 | 135.22 | 141.09 | 2,434,640 | +1.33(+0.95%) |
Oct 12, 2022 | 136.44 | 141.12 | 135.25 | 139.76 | 1,883,429 | +3.03(+2.22%) |
Oct 11, 2022 | 138.75 | 139.46 | 135.21 | 136.73 | 1,902,057 | -1.68(-1.22%) |
Oct 10, 2022 | 140.01 | 141.28 | 137.40 | 138.41 | 1,531,803 | -0.99(-0.71%) |
Oct 07, 2022 | 139.82 | 140.06 | 137.24 | 139.40 | 2,445,414 | -2.53(-1.78%) |
Oct 06, 2022 | 144.59 | 146.07 | 141.47 | 141.93 | 1,678,211 | -3.06(-2.11%) |
Oct 05, 2022 | 143.14 | 146.01 | 142.67 | 145.00 | 1,511,420 | -0.38(-0.26%) |
Oct 04, 2022 | 142.25 | 146.51 | 141.27 | 145.37 | 2,160,589 | +6.66(+4.80%) |
Oct 03, 2022 | 139.98 | 140.54 | 136.65 | 138.71 | 2,138,749 | +0.65(+0.47%) |
Sep 30, 2022 | 137.82 | 141.84 | 136.22 | 138.06 | 2,132,556 | -0.36(-0.26%) |
Sep 29, 2022 | 139.87 | 140.21 | 136.92 | 138.42 | 1,899,127 | -3.26(-2.30%) |
Sep 28, 2022 | 137.00 | 142.41 | 136.45 | 141.69 | 2,115,607 | +5.06(+3.71%) |
Sep 27, 2022 | 137.33 | 139.01 | 134.86 | 136.62 | 2,285,110 | +2.42(+1.81%) |
Sep 26, 2022 | 135.74 | 138.13 | 134.00 | 134.20 | 1,976,172 | -1.24(-0.92%) |
Sep 23, 2022 | 136.10 | 136.27 | 133.88 | 135.44 | 2,451,029 | -2.59(-1.88%) |
Sep 22, 2022 | 144.85 | 145.27 | 137.59 | 138.03 | 3,595,844 | -7.94(-5.44%) |
Sep 21, 2022 | 153.99 | 154.18 | 145.95 | 145.97 | 3,330,608 | -8.71(-5.63%) |
Sep 20, 2022 | 154.39 | 156.06 | 152.54 | 154.68 | 2,134,593 | -0.34(-0.22%) |
Sep 19, 2022 | 150.68 | 155.87 | 150.39 | 155.02 | 2,002,346 | +2.40(+1.58%) |
Sep 16, 2022 | 157.94 | 157.94 | 151.00 | 152.62 | 3,420,873 | -7.48(-4.67%) |
Sep 15, 2022 | 161.01 | 164.08 | 159.33 | 160.10 | 1,890,563 | -0.03(-0.02%) |
Sep 14, 2022 | 155.66 | 160.26 | 154.32 | 160.13 | 1,816,952 | +4.59(+2.95%) |
Sep 13, 2022 | 156.63 | 159.34 | 154.71 | 155.54 | 2,295,063 | -5.81(-3.60%) |
Sep 12, 2022 | 161.52 | 162.55 | 160.38 | 161.35 | 1,626,120 | +1.40(+0.87%) |
Sep 09, 2022 | 158.01 | 160.35 | 157.82 | 159.95 | 1,413,579 | +2.92(+1.86%) |
Sep 08, 2022 | 154.06 | 157.08 | 153.21 | 157.03 | 1,716,254 | +1.77(+1.14%) |
Sep 07, 2022 | 150.43 | 155.60 | 150.04 | 155.26 | 2,274,633 | +5.15(+3.43%) |
Sep 06, 2022 | 152.91 | 153.93 | 148.27 | 150.11 | 1,706,200 | -1.83(-1.21%) |
Sep 02, 2022 | 152.70 | 155.35 | 151.15 | 151.94 | 1,882,981 | +0.24(+0.16%) |