Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.19 | 159.48 | 155.20 | 159.33 | 11,927,245 | +0.67(+0.42%) |
Nov 29, 2022 | 156.81 | 159.24 | 154.03 | 158.66 | 5,484,858 | +0.95(+0.60%) |
Nov 28, 2022 | 155.27 | 159.16 | 155.27 | 157.71 | 4,848,743 | +1.90(+1.22%) |
Nov 25, 2022 | 155.93 | 156.36 | 154.11 | 155.81 | 1,976,586 | -0.03(-0.02%) |
Nov 23, 2022 | 151.14 | 156.54 | 150.92 | 155.84 | 5,068,298 | +5.29(+3.52%) |
Nov 22, 2022 | 151.43 | 152.50 | 148.53 | 150.55 | 6,669,561 | -0.15(-0.10%) |
Nov 21, 2022 | 153.62 | 154.43 | 149.51 | 150.70 | 6,252,264 | -4.63(-2.98%) |
Nov 18, 2022 | 154.48 | 157.07 | 152.59 | 155.33 | 7,634,577 | +0.83(+0.54%) |
Nov 17, 2022 | 146.37 | 154.67 | 145.65 | 154.50 | 11,831,303 | +6.24(+4.21%) |
Nov 16, 2022 | 142.91 | 151.15 | 141.86 | 148.27 | 38,485,584 | -22.42(-13.14%) |
Nov 15, 2022 | 168.80 | 172.10 | 168.71 | 170.69 | 9,008,688 | +6.48(+3.95%) |
Nov 14, 2022 | 163.62 | 167.56 | 163.34 | 164.20 | 6,068,642 | -0.06(-0.03%) |
Nov 11, 2022 | 156.49 | 165.69 | 156.33 | 164.26 | 6,149,777 | +8.47(+5.44%) |
Nov 10, 2022 | 150.63 | 155.95 | 150.11 | 155.79 | 5,235,348 | +10.80(+7.45%) |
Nov 09, 2022 | 152.66 | 153.14 | 144.53 | 144.99 | 4,237,864 | -8.18(-5.34%) |
Nov 08, 2022 | 152.89 | 156.05 | 151.46 | 153.17 | 3,464,670 | +1.66(+1.09%) |
Nov 07, 2022 | 152.81 | 152.97 | 149.74 | 151.51 | 2,558,530 | +0.23(+0.15%) |
Nov 04, 2022 | 153.92 | 154.24 | 148.09 | 151.29 | 2,799,901 | -0.16(-0.11%) |
Nov 03, 2022 | 149.72 | 152.38 | 149.50 | 151.45 | 3,209,283 | -0.38(-0.25%) |
Nov 02, 2022 | 155.98 | 151.71 | 151.83 | 3,566,471 | -4.16(-2.67%) | |
Nov 01, 2022 | 157.74 | 158.25 | 154.07 | 155.99 | 3,219,111 | +0.32(+0.21%) |
Oct 31, 2022 | 157.32 | 158.61 | 155.45 | 155.66 | 4,001,729 | -3.10(-1.95%) |
Oct 28, 2022 | 157.57 | 159.16 | 154.52 | 158.76 | 3,235,922 | +0.59(+0.37%) |
Oct 27, 2022 | 159.43 | 161.40 | 158.08 | 158.18 | 3,119,666 | +0.12(+0.08%) |
Oct 26, 2022 | 159.07 | 161.82 | 156.68 | 158.05 | 3,649,416 | +0.92(+0.59%) |
Oct 25, 2022 | 154.29 | 157.61 | 153.52 | 157.13 | 4,407,349 | +3.77(+2.46%) |
Oct 24, 2022 | 151.92 | 154.38 | 151.29 | 153.36 | 3,138,053 | +2.49(+1.65%) |
Oct 21, 2022 | 146.46 | 150.94 | 146.24 | 150.87 | 3,701,777 | +4.54(+3.10%) |
Oct 20, 2022 | 147.83 | 150.84 | 145.40 | 146.33 | 3,249,792 | -0.94(-0.64%) |
Oct 19, 2022 | 148.97 | 149.92 | 146.07 | 147.27 | 2,754,927 | -1.74(-1.17%) |
Oct 18, 2022 | 147.40 | 152.71 | 146.91 | 149.01 | 5,868,823 | +7.56(+5.35%) |
Oct 17, 2022 | 140.02 | 142.38 | 139.01 | 141.45 | 3,352,399 | +3.37(+2.44%) |
Oct 14, 2022 | 146.41 | 147.08 | 137.60 | 138.07 | 5,029,530 | -7.99(-5.47%) |
Oct 13, 2022 | 143.31 | 147.90 | 141.09 | 146.06 | 3,581,467 | -0.04(-0.03%) |
Oct 12, 2022 | 146.65 | 148.79 | 145.99 | 146.10 | 2,390,261 | -0.32(-0.22%) |
Oct 11, 2022 | 145.48 | 149.48 | 144.73 | 146.42 | 2,541,034 | +1.33(+0.91%) |
Oct 10, 2022 | 144.98 | 145.84 | 142.61 | 145.10 | 2,168,896 | +0.72(+0.50%) |
Oct 07, 2022 | 146.27 | 146.44 | 142.84 | 144.38 | 2,924,790 | -3.23(-2.19%) |
Oct 06, 2022 | 149.23 | 150.69 | 147.35 | 147.61 | 2,746,848 | -0.62(-0.42%) |
Oct 05, 2022 | 146.90 | 149.31 | 145.39 | 148.23 | 2,628,874 | -0.52(-0.35%) |
Oct 04, 2022 | 146.61 | 150.02 | 146.27 | 148.76 | 3,195,591 | +4.90(+3.41%) |
Oct 03, 2022 | 141.85 | 144.64 | 140.63 | 143.86 | 3,004,455 | +3.22(+2.29%) |
Sep 30, 2022 | 143.67 | 144.27 | 137.90 | 140.63 | 4,567,026 | -3.22(-2.24%) |
Sep 29, 2022 | 146.14 | 146.66 | 143.01 | 143.86 | 3,345,111 | -3.87(-2.62%) |
Sep 28, 2022 | 141.72 | 148.75 | 141.50 | 147.72 | 4,488,057 | +7.01(+4.98%) |
Sep 27, 2022 | 142.60 | 144.30 | 139.18 | 140.71 | 3,103,472 | -0.23(-0.16%) |
Sep 26, 2022 | 143.64 | 144.54 | 139.67 | 140.94 | 4,186,071 | -3.70(-2.56%) |
Sep 23, 2022 | 144.01 | 144.79 | 141.88 | 144.63 | 4,006,055 | -0.33(-0.23%) |
Sep 22, 2022 | 149.97 | 150.15 | 144.66 | 144.97 | 4,204,020 | -5.75(-3.82%) |
Sep 21, 2022 | 152.58 | 155.26 | 150.72 | 150.72 | 2,963,793 | -0.95(-0.63%) |
Sep 20, 2022 | 154.76 | 155.19 | 149.95 | 151.66 | 3,184,477 | -4.48(-2.87%) |
Sep 19, 2022 | 154.48 | 156.46 | 153.56 | 156.15 | 2,750,884 | +0.63(+0.41%) |
Sep 16, 2022 | 154.22 | 156.98 | 153.26 | 155.51 | 5,110,868 | -0.87(-0.56%) |
Sep 15, 2022 | 156.80 | 160.16 | 156.09 | 156.38 | 3,067,871 | +0.67(+0.43%) |
Sep 14, 2022 | 158.05 | 159.01 | 153.85 | 155.71 | 3,842,743 | -0.81(-0.52%) |
Sep 13, 2022 | 160.11 | 161.71 | 156.00 | 156.52 | 3,807,882 | -7.17(-4.38%) |
Sep 12, 2022 | 164.87 | 165.83 | 163.02 | 163.69 | 3,233,330 | +0.19(+0.12%) |
Sep 09, 2022 | 161.71 | 164.37 | 161.51 | 163.50 | 3,590,033 | +1.65(+1.02%) |
Sep 08, 2022 | 159.19 | 162.14 | 158.86 | 161.85 | 2,990,413 | +1.04(+0.65%) |
Sep 07, 2022 | 153.68 | 161.68 | 153.26 | 160.81 | 5,527,956 | +6.79(+4.41%) |
Sep 06, 2022 | 154.89 | 155.16 | 150.02 | 154.02 | 4,811,761 | -0.96(-0.62%) |
Sep 02, 2022 | 155.83 | 156.62 | 153.75 | 154.98 | 3,784,467 | -0.23(-0.15%) |