Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.01 | 139.15 | 135.09 | 135.33 | 43,284,300 | +0.46(+0.34%) |
Oct 31, 2022 | 137.68 | 138.28 | 132.87 | 134.87 | 48,662,792 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.40 | 130.51 | 138.24 | 52,143,244 | +6.57(+4.99%) |
Oct 27, 2022 | 136.20 | 138.28 | 131.12 | 131.66 | 58,337,976 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,521,404 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.55 | 132.51 | 50,553,740 | +6.61(+5.25%) |
Oct 24, 2022 | 124.99 | 127.00 | 120.55 | 125.90 | 51,770,372 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.89 | 118.78 | 124.57 | 61,001,676 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.85 | 65,206,384 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.41 | 118.25 | 120.42 | 52,316,216 | +0.84(+0.70%) |
Oct 18, 2022 | 123.35 | 124.83 | 116.09 | 119.58 | 65,961,500 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,061,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.96 | 112.19 | 71,400,872 | -7.32(-6.13%) |
Oct 13, 2022 | 109.63 | 120.69 | 108.05 | 119.51 | 85,049,272 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,276,312 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.75 | 115.77 | 66,765,976 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 114.00 | 116.61 | 69,884,872 | -4.06(-3.36%) |
Oct 07, 2022 | 124.96 | 126.61 | 120.13 | 120.67 | 67,298,024 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.46 | 130.93 | 131.20 | 64,372,404 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.12 | 131.99 | 50,925,908 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,428,268 | +6.55(+5.23%) |
Oct 03, 2022 | 123.38 | 126.69 | 120.96 | 125.03 | 54,743,452 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.24 | 120.66 | 121.30 | 56,606,072 | -0.81(-0.66%) |
Sep 29, 2022 | 124.39 | 124.91 | 119.37 | 122.11 | 53,259,976 | -5.16(-4.05%) |
Sep 28, 2022 | 124.01 | 128.13 | 123.45 | 127.27 | 54,237,584 | +3.23(+2.60%) |
Sep 27, 2022 | 124.98 | 127.27 | 122.49 | 124.04 | 55,339,376 | +1.85(+1.51%) |
Sep 26, 2022 | 124.82 | 126.50 | 122.05 | 122.19 | 54,718,160 | -2.88(-2.30%) |
Sep 23, 2022 | 124.11 | 126.02 | 122.48 | 125.07 | 66,380,500 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.19 | 125.52 | 75,907,744 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.21 | 131.00 | 132.51 | 80,689,624 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.73 | 130.47 | 131.66 | 52,494,604 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,045,096 | +1.84(+1.39%) |
Sep 16, 2022 | 127.33 | 132.02 | 126.08 | 131.88 | 67,131,928 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.81 | 129.19 | 52,309,464 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,860,264 | -0.03(-0.02%) |
Sep 13, 2022 | 137.92 | 139.12 | 130.89 | 131.21 | 71,484,568 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,407,844 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.16 | 143.80 | 48,749,456 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.80 | 62,490,928 | +2.76(+2.01%) |
Sep 07, 2022 | 135.53 | 138.28 | 133.36 | 137.04 | 51,283,452 | +2.53(+1.88%) |
Sep 06, 2022 | 137.17 | 137.65 | 133.37 | 134.51 | 53,594,272 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.77 | 136.33 | 74,423,816 | -2.90(-2.08%) |