Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.22 | 159.51 | 155.22 | 159.36 | 11,925,145 | +0.67(+0.42%) |
Nov 29, 2022 | 156.84 | 159.26 | 154.06 | 158.69 | 5,483,892 | +0.95(+0.60%) |
Nov 28, 2022 | 155.29 | 159.19 | 155.29 | 157.74 | 4,847,890 | +1.90(+1.22%) |
Nov 25, 2022 | 155.95 | 156.39 | 154.14 | 155.84 | 1,976,238 | -0.03(-0.02%) |
Nov 23, 2022 | 151.16 | 156.56 | 150.94 | 155.87 | 5,067,405 | +5.29(+3.52%) |
Nov 22, 2022 | 151.46 | 152.52 | 148.56 | 150.57 | 6,668,386 | -0.15(-0.10%) |
Nov 21, 2022 | 153.65 | 154.46 | 149.53 | 150.73 | 6,251,163 | -4.64(-2.98%) |
Nov 18, 2022 | 154.50 | 157.10 | 152.62 | 155.36 | 7,633,233 | +0.83(+0.54%) |
Nov 17, 2022 | 146.40 | 154.69 | 145.67 | 154.53 | 11,829,219 | +6.24(+4.21%) |
Nov 16, 2022 | 142.93 | 151.17 | 141.88 | 148.29 | 38,478,808 | -22.42(-13.14%) |
Nov 15, 2022 | 168.83 | 172.13 | 168.74 | 170.72 | 9,007,102 | +6.49(+3.95%) |
Nov 14, 2022 | 163.65 | 167.59 | 163.37 | 164.23 | 6,067,573 | -0.06(-0.03%) |
Nov 11, 2022 | 156.52 | 165.72 | 156.35 | 164.29 | 6,148,694 | +8.47(+5.44%) |
Nov 10, 2022 | 150.66 | 155.98 | 150.14 | 155.81 | 5,234,426 | +10.80(+7.44%) |
Nov 09, 2022 | 152.69 | 153.17 | 144.55 | 145.02 | 4,237,118 | -8.18(-5.34%) |
Nov 08, 2022 | 152.91 | 156.08 | 151.48 | 153.20 | 3,464,060 | +1.66(+1.09%) |
Nov 07, 2022 | 152.84 | 153.00 | 149.77 | 151.54 | 2,558,080 | +0.23(+0.15%) |
Nov 04, 2022 | 153.95 | 154.27 | 148.12 | 151.31 | 2,799,408 | -0.16(-0.11%) |
Nov 03, 2022 | 149.75 | 152.41 | 149.53 | 151.47 | 3,208,717 | -0.38(-0.25%) |
Nov 02, 2022 | 156.00 | 151.74 | 151.85 | 3,565,843 | -4.16(-2.67%) | |
Nov 01, 2022 | 157.77 | 158.28 | 154.10 | 156.01 | 3,218,544 | +0.32(+0.21%) |
Oct 31, 2022 | 157.35 | 158.64 | 155.47 | 155.69 | 4,001,025 | -3.10(-1.95%) |
Oct 28, 2022 | 157.60 | 159.19 | 154.55 | 158.79 | 3,235,352 | +0.59(+0.37%) |
Oct 27, 2022 | 159.46 | 161.43 | 158.11 | 158.20 | 3,119,117 | +0.12(+0.08%) |
Oct 26, 2022 | 159.09 | 161.85 | 156.71 | 158.08 | 3,648,773 | +0.92(+0.59%) |
Oct 25, 2022 | 154.32 | 157.64 | 153.55 | 157.16 | 4,406,572 | +3.77(+2.46%) |
Oct 24, 2022 | 151.95 | 154.41 | 151.31 | 153.39 | 3,137,501 | +2.49(+1.65%) |
Oct 21, 2022 | 146.49 | 150.96 | 146.26 | 150.90 | 3,701,125 | +4.54(+3.10%) |
Oct 20, 2022 | 147.85 | 150.87 | 145.43 | 146.35 | 3,249,220 | -0.94(-0.64%) |
Oct 19, 2022 | 149.00 | 149.95 | 146.10 | 147.29 | 2,754,442 | -1.74(-1.17%) |
Oct 18, 2022 | 147.43 | 152.74 | 146.93 | 149.04 | 5,867,789 | +7.56(+5.35%) |
Oct 17, 2022 | 140.04 | 142.40 | 139.04 | 141.47 | 3,351,809 | +3.37(+2.44%) |
Oct 14, 2022 | 146.43 | 147.10 | 137.62 | 138.10 | 5,028,645 | -7.99(-5.47%) |
Oct 13, 2022 | 143.33 | 147.93 | 141.11 | 146.09 | 3,580,836 | -0.04(-0.03%) |
Oct 12, 2022 | 146.68 | 148.82 | 146.01 | 146.13 | 2,389,840 | -0.32(-0.22%) |
Oct 11, 2022 | 145.50 | 149.50 | 144.75 | 146.45 | 2,540,586 | +1.33(+0.91%) |
Oct 10, 2022 | 145.01 | 145.86 | 142.64 | 145.12 | 2,168,514 | +0.72(+0.50%) |
Oct 07, 2022 | 146.30 | 146.47 | 142.87 | 144.40 | 2,924,275 | -3.23(-2.19%) |
Oct 06, 2022 | 149.26 | 150.72 | 147.38 | 147.63 | 2,746,364 | -0.62(-0.42%) |
Oct 05, 2022 | 146.92 | 149.34 | 145.42 | 148.26 | 2,628,411 | -0.52(-0.35%) |
Oct 04, 2022 | 146.64 | 150.04 | 146.30 | 148.78 | 3,195,028 | +4.90(+3.41%) |
Oct 03, 2022 | 141.87 | 144.66 | 140.66 | 143.88 | 3,003,926 | +3.22(+2.29%) |
Sep 30, 2022 | 143.69 | 144.30 | 137.92 | 140.66 | 4,566,222 | -3.22(-2.24%) |
Sep 29, 2022 | 146.17 | 146.69 | 143.03 | 143.88 | 3,344,522 | -3.87(-2.62%) |
Sep 28, 2022 | 141.75 | 148.77 | 141.53 | 147.75 | 4,487,267 | +7.01(+4.98%) |
Sep 27, 2022 | 142.63 | 144.33 | 139.21 | 140.73 | 3,102,925 | -0.23(-0.16%) |
Sep 26, 2022 | 143.66 | 144.56 | 139.69 | 140.96 | 4,185,334 | -3.70(-2.55%) |
Sep 23, 2022 | 144.03 | 144.82 | 141.91 | 144.66 | 4,005,350 | -0.33(-0.23%) |
Sep 22, 2022 | 150.00 | 150.18 | 144.69 | 144.99 | 4,203,280 | -5.75(-3.82%) |
Sep 21, 2022 | 152.61 | 155.28 | 150.74 | 150.74 | 2,963,271 | -0.95(-0.62%) |
Sep 20, 2022 | 154.79 | 155.22 | 149.98 | 151.69 | 3,183,916 | -4.48(-2.87%) |
Sep 19, 2022 | 154.51 | 156.49 | 153.59 | 156.18 | 2,750,399 | +0.64(+0.41%) |
Sep 16, 2022 | 154.25 | 157.01 | 153.28 | 155.54 | 5,109,968 | -0.87(-0.56%) |
Sep 15, 2022 | 156.83 | 160.18 | 156.12 | 156.41 | 3,067,330 | +0.67(+0.43%) |
Sep 14, 2022 | 158.07 | 159.03 | 153.88 | 155.74 | 3,842,066 | -0.81(-0.52%) |
Sep 13, 2022 | 160.14 | 161.74 | 156.03 | 156.55 | 3,807,211 | -7.17(-4.38%) |
Sep 12, 2022 | 164.90 | 165.86 | 163.05 | 163.72 | 3,232,760 | +0.19(+0.12%) |
Sep 09, 2022 | 161.74 | 164.39 | 161.54 | 163.53 | 3,589,400 | +1.65(+1.02%) |
Sep 08, 2022 | 159.21 | 162.17 | 158.88 | 161.88 | 2,989,886 | +1.04(+0.65%) |
Sep 07, 2022 | 153.71 | 161.71 | 153.29 | 160.83 | 5,526,982 | +6.79(+4.41%) |
Sep 06, 2022 | 154.92 | 155.18 | 150.04 | 154.04 | 4,810,913 | -0.96(-0.62%) |
Sep 02, 2022 | 155.86 | 156.64 | 153.78 | 155.00 | 3,783,801 | -0.23(-0.15%) |