Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.78 | 152.03 | 147.58 | 152.03 | 13,084,528 | +2.81(+1.88%) |
Nov 29, 2022 | 149.33 | 150.38 | 148.29 | 149.22 | 3,910,502 | -0.22(-0.14%) |
Nov 28, 2022 | 150.92 | 151.61 | 148.88 | 149.44 | 4,137,591 | -1.12(-0.75%) |
Nov 25, 2022 | 150.54 | 151.63 | 150.21 | 150.56 | 2,022,983 | +0.22(+0.14%) |
Nov 23, 2022 | 150.88 | 151.81 | 149.81 | 150.35 | 3,414,923 | -0.38(-0.25%) |
Nov 22, 2022 | 148.74 | 150.81 | 148.62 | 150.72 | 5,673,009 | +2.53(+1.71%) |
Nov 21, 2022 | 146.58 | 149.63 | 145.67 | 148.20 | 6,882,703 | +2.01(+1.37%) |
Nov 18, 2022 | 144.95 | 146.81 | 144.95 | 146.19 | 6,033,526 | +2.66(+1.85%) |
Nov 17, 2022 | 142.41 | 144.39 | 141.46 | 143.53 | 5,374,176 | +0.27(+0.19%) |
Nov 16, 2022 | 144.74 | 147.80 | 142.65 | 143.25 | 7,802,429 | -1.10(-0.76%) |
Nov 15, 2022 | 144.69 | 144.72 | 141.45 | 144.36 | 6,264,658 | +1.23(+0.86%) |
Nov 14, 2022 | 142.41 | 145.77 | 142.41 | 143.13 | 7,501,984 | +1.49(+1.05%) |
Nov 11, 2022 | 141.06 | 141.98 | 137.48 | 141.64 | 7,194,680 | +0.41(+0.29%) |
Nov 10, 2022 | 142.11 | 142.11 | 139.37 | 141.23 | 5,944,642 | +1.98(+1.42%) |
Nov 09, 2022 | 140.16 | 142.03 | 138.70 | 139.25 | 4,855,388 | -0.86(-0.61%) |
Nov 08, 2022 | 140.39 | 143.03 | 139.56 | 140.10 | 4,914,882 | +0.41(+0.29%) |
Nov 07, 2022 | 137.04 | 140.36 | 136.49 | 139.70 | 4,562,844 | +2.66(+1.94%) |
Nov 04, 2022 | 137.10 | 137.32 | 134.96 | 137.04 | 4,901,926 | +0.81(+0.60%) |
Nov 03, 2022 | 135.83 | 137.17 | 134.91 | 136.23 | 4,082,447 | -0.09(-0.07%) |
Nov 02, 2022 | 138.69 | 136.28 | 136.32 | 5,666,794 | -2.25(-1.63%) | |
Nov 01, 2022 | 138.34 | 139.32 | 136.35 | 138.57 | 6,733,382 | +0.48(+0.35%) |
Oct 31, 2022 | 136.93 | 138.45 | 135.91 | 138.09 | 9,127,592 | -1.14(-0.82%) |
Oct 28, 2022 | 137.65 | 140.53 | 134.26 | 139.24 | 11,462,506 | -5.56(-3.84%) |
Oct 27, 2022 | 145.04 | 145.25 | 143.43 | 144.79 | 7,261,820 | +0.93(+0.65%) |
Oct 26, 2022 | 142.44 | 144.22 | 142.15 | 143.86 | 5,012,564 | +2.54(+1.80%) |
Oct 25, 2022 | 139.63 | 142.06 | 138.93 | 141.32 | 5,543,901 | -1.01(-0.71%) |
Oct 24, 2022 | 140.27 | 142.93 | 140.26 | 142.33 | 5,448,837 | +3.61(+2.60%) |
Oct 21, 2022 | 135.21 | 139.37 | 134.34 | 138.72 | 5,762,855 | +3.90(+2.89%) |
Oct 20, 2022 | 135.04 | 135.87 | 134.35 | 134.82 | 4,113,447 | -0.19(-0.14%) |
Oct 19, 2022 | 136.59 | 137.20 | 134.24 | 135.01 | 3,533,922 | -1.39(-1.02%) |
Oct 18, 2022 | 136.99 | 137.59 | 135.39 | 136.40 | 3,753,229 | +0.18(+0.13%) |
Oct 17, 2022 | 134.56 | 136.71 | 134.04 | 136.22 | 4,257,204 | +1.39(+1.03%) |
Oct 14, 2022 | 134.51 | 136.28 | 134.14 | 134.83 | 5,608,867 | +0.02(+0.01%) |
Oct 13, 2022 | 128.94 | 135.06 | 128.54 | 134.81 | 5,387,836 | +4.10(+3.14%) |
Oct 12, 2022 | 132.26 | 133.58 | 130.66 | 130.71 | 4,850,882 | -1.43(-1.08%) |
Oct 11, 2022 | 128.88 | 134.16 | 128.88 | 132.14 | 6,077,380 | +2.99(+2.31%) |
Oct 10, 2022 | 129.82 | 130.34 | 127.80 | 129.15 | 4,102,604 | -0.42(-0.32%) |
Oct 07, 2022 | 129.80 | 130.77 | 128.44 | 129.57 | 4,978,604 | -1.43(-1.09%) |
Oct 06, 2022 | 133.33 | 133.52 | 130.63 | 131.00 | 5,488,374 | -2.84(-2.12%) |
Oct 05, 2022 | 132.10 | 134.90 | 131.76 | 133.84 | 5,116,739 | +1.25(+0.94%) |
Oct 04, 2022 | 129.99 | 133.27 | 128.63 | 132.59 | 7,081,460 | +3.43(+2.65%) |
Oct 03, 2022 | 126.88 | 129.61 | 126.34 | 129.16 | 7,964,899 | +3.84(+3.06%) |
Sep 30, 2022 | 132.78 | 132.90 | 125.21 | 125.32 | 16,448,494 | -7.95(-5.96%) |
Sep 29, 2022 | 135.26 | 135.63 | 132.44 | 133.27 | 5,900,027 | -1.75(-1.30%) |
Sep 28, 2022 | 134.67 | 135.69 | 133.18 | 135.02 | 5,597,402 | +2.69(+2.03%) |
Sep 27, 2022 | 133.15 | 135.90 | 131.93 | 132.33 | 5,996,241 | +0.48(+0.36%) |
Sep 26, 2022 | 132.67 | 133.34 | 130.83 | 131.86 | 6,101,722 | -1.73(-1.29%) |
Sep 23, 2022 | 132.66 | 133.92 | 131.62 | 133.58 | 6,159,558 | +0.05(+0.03%) |
Sep 22, 2022 | 130.92 | 134.89 | 130.73 | 133.54 | 6,597,820 | +2.52(+1.92%) |
Sep 21, 2022 | 132.73 | 134.12 | 131.00 | 131.02 | 5,436,077 | -1.36(-1.03%) |
Sep 20, 2022 | 132.43 | 133.05 | 131.07 | 132.38 | 4,854,493 | -0.83(-0.62%) |
Sep 19, 2022 | 134.13 | 134.33 | 132.06 | 133.21 | 5,400,183 | -1.31(-0.97%) |
Sep 16, 2022 | 133.90 | 135.26 | 132.00 | 134.52 | 14,872,650 | +1.45(+1.09%) |
Sep 15, 2022 | 130.72 | 134.37 | 130.16 | 133.07 | 6,871,867 | +2.76(+2.12%) |
Sep 14, 2022 | 129.95 | 131.14 | 129.11 | 130.31 | 5,010,629 | +0.95(+0.74%) |
Sep 13, 2022 | 131.24 | 132.53 | 128.38 | 129.35 | 6,635,222 | -3.46(-2.61%) |
Sep 12, 2022 | 131.67 | 133.41 | 131.03 | 132.82 | 5,288,700 | +0.77(+0.58%) |
Sep 09, 2022 | 131.10 | 132.75 | 130.82 | 132.05 | 4,741,692 | +0.84(+0.64%) |
Sep 08, 2022 | 130.39 | 131.26 | 129.47 | 131.21 | 4,271,288 | +1.69(+1.30%) |
Sep 07, 2022 | 128.44 | 129.83 | 126.38 | 129.52 | 4,434,458 | +1.04(+0.81%) |
Sep 06, 2022 | 128.21 | 130.12 | 127.22 | 128.48 | 5,151,747 | +1.22(+0.96%) |
Sep 02, 2022 | 129.48 | 130.17 | 126.81 | 127.25 | 3,867,437 | -2.03(-1.57%) |