Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.28 | 143.00 | 139.18 | 142.66 | 5,389,512 | +1.17(+0.83%) |
Nov 29, 2022 | 142.19 | 142.95 | 139.89 | 141.49 | 1,505,392 | -1.54(-1.07%) |
Nov 28, 2022 | 143.47 | 144.58 | 142.50 | 143.02 | 846,360 | -0.45(-0.31%) |
Nov 25, 2022 | 143.11 | 143.52 | 141.16 | 143.47 | 682,570 | +0.38(+0.26%) |
Nov 23, 2022 | 145.44 | 145.80 | 143.04 | 143.10 | 969,015 | -1.81(-1.25%) |
Nov 22, 2022 | 144.02 | 145.22 | 143.02 | 144.91 | 1,083,535 | +1.60(+1.12%) |
Nov 21, 2022 | 140.91 | 144.44 | 139.53 | 143.31 | 1,372,807 | +2.44(+1.73%) |
Nov 18, 2022 | 141.57 | 142.04 | 139.71 | 140.87 | 1,093,641 | +0.89(+0.64%) |
Nov 17, 2022 | 136.39 | 140.05 | 136.15 | 139.98 | 1,037,972 | +2.90(+2.11%) |
Nov 16, 2022 | 139.23 | 139.96 | 136.80 | 137.08 | 1,055,590 | -2.01(-1.44%) |
Nov 15, 2022 | 139.17 | 139.77 | 137.70 | 139.09 | 804,346 | +2.19(+1.60%) |
Nov 14, 2022 | 136.78 | 141.63 | 135.40 | 136.90 | 1,447,118 | +0.71(+0.52%) |
Nov 11, 2022 | 137.63 | 138.28 | 131.02 | 136.19 | 1,528,977 | -1.99(-1.44%) |
Nov 10, 2022 | 137.20 | 138.59 | 135.24 | 138.18 | 1,213,683 | +3.55(+2.64%) |
Nov 09, 2022 | 137.11 | 137.92 | 134.37 | 134.62 | 965,802 | -2.62(-1.91%) |
Nov 08, 2022 | 139.49 | 139.49 | 136.59 | 137.25 | 907,985 | -0.88(-0.64%) |
Nov 07, 2022 | 135.22 | 138.67 | 135.22 | 138.13 | 927,665 | +3.11(+2.30%) |
Nov 04, 2022 | 133.45 | 135.17 | 131.09 | 135.02 | 1,029,124 | +2.36(+1.78%) |
Nov 03, 2022 | 131.58 | 133.15 | 128.99 | 132.66 | 1,618,723 | +0.53(+0.40%) |
Nov 02, 2022 | 143.48 | 132.13 | 3,217,684 | -8.63(-6.13%) | ||
Nov 01, 2022 | 140.09 | 142.49 | 139.62 | 140.76 | 1,631,623 | +0.61(+0.43%) |
Oct 31, 2022 | 142.11 | 143.84 | 140.01 | 140.15 | 2,165,660 | -2.02(-1.42%) |
Oct 28, 2022 | 137.87 | 142.62 | 137.87 | 142.17 | 1,664,496 | +4.88(+3.55%) |
Oct 27, 2022 | 136.44 | 139.61 | 135.81 | 137.29 | 1,449,792 | +1.53(+1.12%) |
Oct 26, 2022 | 135.14 | 136.67 | 134.51 | 135.77 | 1,313,154 | +0.97(+0.72%) |
Oct 25, 2022 | 131.41 | 135.09 | 130.83 | 134.80 | 1,299,586 | +2.97(+2.25%) |
Oct 24, 2022 | 130.36 | 132.70 | 129.29 | 131.83 | 978,805 | +2.19(+1.69%) |
Oct 21, 2022 | 127.50 | 129.68 | 126.80 | 129.64 | 839,469 | +2.99(+2.36%) |
Oct 20, 2022 | 129.88 | 130.39 | 126.55 | 126.66 | 1,126,997 | -3.58(-2.75%) |
Oct 19, 2022 | 129.19 | 130.39 | 128.30 | 130.23 | 998,533 | +1.64(+1.27%) |
Oct 18, 2022 | 127.45 | 129.98 | 127.45 | 128.60 | 979,032 | +1.87(+1.47%) |
Oct 17, 2022 | 127.22 | 128.37 | 126.53 | 126.73 | 1,435,490 | +1.81(+1.45%) |
Oct 14, 2022 | 125.16 | 125.50 | 123.83 | 124.92 | 835,445 | +0.47(+0.38%) |
Oct 13, 2022 | 121.53 | 125.24 | 121.11 | 124.46 | 929,996 | +1.60(+1.30%) |
Oct 12, 2022 | 122.96 | 123.79 | 122.09 | 122.86 | 1,065,726 | +0.84(+0.69%) |
Oct 11, 2022 | 120.23 | 123.68 | 119.88 | 122.02 | 1,042,644 | +2.25(+1.87%) |
Oct 10, 2022 | 120.00 | 120.65 | 118.54 | 119.78 | 1,055,073 | +0.11(+0.10%) |
Oct 07, 2022 | 123.73 | 124.07 | 119.31 | 119.66 | 1,112,301 | -4.10(-3.31%) |
Oct 06, 2022 | 125.97 | 125.97 | 123.26 | 123.76 | 833,255 | -1.54(-1.23%) |
Oct 05, 2022 | 124.67 | 126.22 | 124.16 | 125.31 | 1,135,109 | +0.07(+0.05%) |
Oct 04, 2022 | 123.99 | 126.19 | 123.57 | 125.24 | 994,690 | +1.75(+1.42%) |
Oct 03, 2022 | 122.84 | 124.25 | 121.78 | 123.49 | 1,342,239 | +1.32(+1.08%) |
Sep 30, 2022 | 127.50 | 127.50 | 122.10 | 122.17 | 1,565,975 | -4.52(-3.57%) |
Sep 29, 2022 | 129.18 | 129.29 | 126.08 | 126.69 | 1,001,401 | -2.97(-2.29%) |
Sep 28, 2022 | 130.06 | 130.64 | 128.46 | 129.65 | 1,089,072 | +0.65(+0.50%) |
Sep 27, 2022 | 133.47 | 134.06 | 128.70 | 129.01 | 1,090,957 | -4.23(-3.18%) |
Sep 26, 2022 | 134.49 | 134.55 | 132.26 | 133.24 | 797,005 | -1.47(-1.09%) |
Sep 23, 2022 | 134.16 | 135.56 | 133.54 | 134.72 | 980,739 | +0.29(+0.21%) |
Sep 22, 2022 | 134.61 | 135.31 | 133.97 | 134.43 | 666,796 | -0.66(-0.49%) |
Sep 21, 2022 | 134.91 | 137.06 | 134.91 | 135.09 | 814,812 | +0.64(+0.47%) |
Sep 20, 2022 | 135.14 | 135.39 | 133.41 | 134.45 | 658,343 | -1.55(-1.14%) |
Sep 19, 2022 | 134.90 | 136.12 | 134.84 | 136.00 | 546,846 | +1.10(+0.82%) |
Sep 16, 2022 | 133.99 | 135.50 | 133.41 | 134.90 | 1,276,510 | +1.22(+0.91%) |
Sep 15, 2022 | 135.49 | 135.55 | 132.95 | 133.68 | 1,047,110 | -1.09(-0.81%) |
Sep 14, 2022 | 135.78 | 136.41 | 134.13 | 134.76 | 1,129,960 | -2.25(-1.65%) |
Sep 13, 2022 | 140.46 | 141.06 | 136.57 | 137.02 | 1,017,796 | -3.86(-2.74%) |
Sep 12, 2022 | 140.98 | 142.79 | 140.42 | 140.88 | 1,333,240 | -0.10(-0.07%) |
Sep 09, 2022 | 138.97 | 142.52 | 138.37 | 140.98 | 1,246,921 | +2.25(+1.62%) |
Sep 08, 2022 | 138.56 | 139.19 | 135.76 | 138.73 | 960,675 | -0.56(-0.40%) |
Sep 07, 2022 | 137.02 | 139.46 | 136.62 | 139.29 | 939,820 | +3.50(+2.58%) |
Sep 06, 2022 | 134.22 | 137.74 | 133.89 | 135.79 | 1,062,863 | -0.13(-0.10%) |
Sep 02, 2022 | 139.87 | 139.87 | 135.43 | 135.92 | 706,001 | -2.90(-2.09%) |