Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 146.22 | 150.82 | 145.52 | 150.29 | 4,296,583 | +3.79(+2.59%) |
Nov 29, 2022 | 147.81 | 148.03 | 143.86 | 146.50 | 3,196,708 | -1.30(-0.88%) |
Nov 28, 2022 | 150.87 | 151.09 | 147.68 | 147.80 | 3,804,837 | -3.53(-2.33%) |
Nov 25, 2022 | 150.75 | 151.78 | 148.53 | 151.33 | 1,553,185 | +1.19(+0.79%) |
Nov 23, 2022 | 151.60 | 152.41 | 149.19 | 150.14 | 2,751,262 | -2.23(-1.46%) |
Nov 22, 2022 | 154.39 | 156.18 | 147.11 | 152.37 | 7,394,897 | -12.87(-7.79%) |
Nov 21, 2022 | 164.32 | 166.15 | 159.36 | 165.24 | 3,444,731 | +1.88(+1.15%) |
Nov 18, 2022 | 164.33 | 165.76 | 159.67 | 163.36 | 1,965,523 | -0.34(-0.21%) |
Nov 17, 2022 | 165.43 | 165.43 | 161.24 | 163.70 | 2,616,169 | -2.60(-1.56%) |
Nov 16, 2022 | 163.88 | 167.96 | 162.26 | 166.30 | 2,996,064 | -2.54(-1.50%) |
Nov 15, 2022 | 167.76 | 170.36 | 166.51 | 168.84 | 2,294,225 | +4.34(+2.64%) |
Nov 14, 2022 | 165.94 | 169.43 | 164.41 | 164.50 | 1,865,484 | -1.11(-0.67%) |
Nov 11, 2022 | 164.06 | 166.43 | 161.05 | 165.61 | 1,732,561 | +2.49(+1.53%) |
Nov 10, 2022 | 160.00 | 163.67 | 157.38 | 163.12 | 2,973,223 | +8.24(+5.32%) |
Nov 09, 2022 | 160.35 | 161.31 | 154.03 | 154.88 | 2,096,079 | -6.21(-3.85%) |
Nov 08, 2022 | 161.67 | 164.12 | 159.56 | 161.09 | 1,211,582 | +1.06(+0.66%) |
Nov 07, 2022 | 156.67 | 161.54 | 156.67 | 160.03 | 2,822,337 | +3.63(+2.32%) |
Nov 04, 2022 | 156.44 | 157.82 | 154.65 | 156.40 | 1,165,887 | +0.40(+0.26%) |
Nov 03, 2022 | 152.70 | 157.50 | 151.97 | 156.00 | 1,467,507 | +2.80(+1.83%) |
Nov 02, 2022 | 158.40 | 153.06 | 153.20 | 2,321,431 | -4.92(-3.11%) | |
Nov 01, 2022 | 159.02 | 159.94 | 157.20 | 158.12 | 1,562,022 | -0.38(-0.24%) |
Oct 31, 2022 | 157.76 | 159.33 | 157.06 | 158.50 | 1,955,817 | -0.05(-0.03%) |
Oct 28, 2022 | 155.91 | 159.42 | 155.34 | 158.55 | 1,770,655 | +2.34(+1.50%) |
Oct 27, 2022 | 154.08 | 157.29 | 153.88 | 156.21 | 2,922,130 | +2.52(+1.64%) |
Oct 26, 2022 | 154.83 | 156.53 | 153.39 | 153.69 | 2,074,963 | -0.21(-0.14%) |
Oct 25, 2022 | 149.50 | 155.09 | 149.03 | 153.90 | 2,611,701 | +4.90(+3.29%) |
Oct 24, 2022 | 144.75 | 149.99 | 144.44 | 149.00 | 3,177,524 | +5.39(+3.75%) |
Oct 21, 2022 | 139.12 | 143.74 | 138.37 | 143.61 | 2,033,410 | +4.58(+3.29%) |
Oct 20, 2022 | 140.90 | 140.93 | 137.00 | 139.03 | 1,822,349 | -0.94(-0.67%) |
Oct 19, 2022 | 139.66 | 141.59 | 139.04 | 139.97 | 1,408,435 | +0.19(+0.14%) |
Oct 18, 2022 | 139.40 | 141.18 | 138.18 | 139.78 | 1,723,901 | +2.61(+1.90%) |
Oct 17, 2022 | 137.98 | 138.59 | 136.77 | 137.17 | 3,604,080 | +1.09(+0.80%) |
Oct 14, 2022 | 140.73 | 141.65 | 135.70 | 136.08 | 1,770,024 | -4.44(-3.16%) |
Oct 13, 2022 | 136.94 | 142.66 | 135.41 | 140.52 | 1,780,819 | +1.81(+1.30%) |
Oct 12, 2022 | 142.06 | 143.35 | 138.65 | 138.71 | 2,198,145 | -2.98(-2.10%) |
Oct 11, 2022 | 141.91 | 144.21 | 141.21 | 141.69 | 1,513,454 | +0.23(+0.16%) |
Oct 10, 2022 | 142.18 | 142.31 | 139.56 | 141.46 | 964,014 | -0.49(-0.35%) |
Oct 07, 2022 | 142.10 | 142.87 | 139.98 | 141.95 | 3,123,778 | -0.18(-0.13%) |
Oct 06, 2022 | 143.12 | 144.52 | 141.42 | 142.13 | 1,631,302 | -0.63(-0.44%) |
Oct 05, 2022 | 141.81 | 143.46 | 140.35 | 142.76 | 1,240,089 | +0.61(+0.43%) |
Oct 04, 2022 | 142.47 | 143.91 | 140.69 | 142.15 | 2,525,489 | +0.50(+0.35%) |
Oct 03, 2022 | 137.51 | 142.53 | 136.38 | 141.65 | 2,259,697 | +5.55(+4.08%) |
Sep 30, 2022 | 137.07 | 137.80 | 134.30 | 136.10 | 2,790,482 | -0.74(-0.54%) |
Sep 29, 2022 | 136.21 | 137.04 | 134.57 | 136.84 | 2,232,291 | -1.13(-0.82%) |
Sep 28, 2022 | 136.94 | 138.89 | 135.75 | 137.97 | 1,641,789 | +1.93(+1.42%) |
Sep 27, 2022 | 139.30 | 140.35 | 135.73 | 136.04 | 2,726,184 | -2.19(-1.58%) |
Sep 26, 2022 | 141.95 | 143.37 | 138.18 | 138.23 | 3,354,338 | -3.06(-2.17%) |
Sep 23, 2022 | 138.40 | 142.02 | 138.26 | 141.29 | 2,318,503 | +1.96(+1.41%) |
Sep 22, 2022 | 141.95 | 142.08 | 138.42 | 139.33 | 1,822,890 | -2.54(-1.79%) |
Sep 21, 2022 | 143.39 | 145.18 | 141.31 | 141.87 | 2,431,033 | -0.75(-0.53%) |
Sep 20, 2022 | 142.30 | 143.42 | 140.65 | 142.62 | 2,372,971 | -0.29(-0.20%) |
Sep 19, 2022 | 141.43 | 144.72 | 141.25 | 142.91 | 2,631,127 | +0.99(+0.70%) |
Sep 16, 2022 | 138.03 | 142.30 | 137.72 | 141.92 | 5,630,044 | +3.98(+2.89%) |
Sep 15, 2022 | 138.32 | 139.89 | 136.52 | 137.94 | 1,833,171 | -0.07(-0.05%) |
Sep 14, 2022 | 138.93 | 139.44 | 136.69 | 138.01 | 3,386,954 | -0.49(-0.35%) |
Sep 13, 2022 | 142.18 | 144.20 | 137.77 | 138.50 | 2,798,112 | -7.25(-4.97%) |
Sep 12, 2022 | 144.23 | 146.17 | 144.22 | 145.75 | 2,423,803 | +1.30(+0.90%) |
Sep 09, 2022 | 142.84 | 144.86 | 142.01 | 144.45 | 2,038,397 | +2.89(+2.04%) |
Sep 08, 2022 | 142.27 | 144.22 | 140.64 | 141.56 | 2,436,628 | -1.56(-1.09%) |
Sep 07, 2022 | 138.46 | 144.00 | 138.46 | 143.12 | 2,565,723 | +4.81(+3.48%) |
Sep 06, 2022 | 138.40 | 138.70 | 135.35 | 138.31 | 3,464,072 | +1.73(+1.27%) |
Sep 02, 2022 | 137.38 | 138.35 | 135.10 | 136.58 | 2,890,952 | -0.80(-0.58%) |