Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 150.55 | 160.04 | 149.93 | 160.04 | 14,339,173 | +8.56(+5.65%) |
Nov 29, 2022 | 152.52 | 153.82 | 151.06 | 151.48 | 6,396,041 | -2.01(-1.31%) |
Nov 28, 2022 | 151.80 | 155.12 | 151.80 | 153.49 | 7,942,132 | +0.34(+0.22%) |
Nov 25, 2022 | 151.87 | 153.84 | 151.18 | 153.15 | 3,027,695 | +1.11(+0.73%) |
Nov 23, 2022 | 147.43 | 152.71 | 147.36 | 152.04 | 5,566,192 | +2.99(+2.00%) |
Nov 22, 2022 | 145.01 | 149.19 | 142.73 | 149.06 | 7,024,279 | +4.39(+3.04%) |
Nov 21, 2022 | 145.83 | 147.15 | 143.21 | 144.66 | 8,025,848 | -3.19(-2.15%) |
Nov 18, 2022 | 151.64 | 152.12 | 145.46 | 147.85 | 7,572,501 | -1.65(-1.10%) |
Nov 17, 2022 | 149.99 | 151.56 | 148.15 | 149.50 | 7,356,235 | -5.42(-3.50%) |
Nov 16, 2022 | 159.79 | 160.61 | 153.63 | 154.92 | 6,459,835 | -6.94(-4.29%) |
Nov 15, 2022 | 162.47 | 165.03 | 160.54 | 161.86 | 8,125,976 | +3.41(+2.15%) |
Nov 14, 2022 | 155.62 | 159.95 | 154.44 | 158.45 | 6,582,122 | +0.93(+0.59%) |
Nov 11, 2022 | 156.29 | 159.71 | 155.38 | 157.52 | 7,392,165 | +1.43(+0.91%) |
Nov 10, 2022 | 150.80 | 156.17 | 149.53 | 156.10 | 8,786,702 | +14.22(+10.02%) |
Nov 09, 2022 | 145.66 | 146.13 | 141.75 | 141.88 | 5,594,450 | -5.03(-3.43%) |
Nov 08, 2022 | 144.90 | 151.36 | 144.89 | 146.91 | 9,113,274 | +2.51(+1.74%) |
Nov 07, 2022 | 140.44 | 144.74 | 138.59 | 144.40 | 7,386,745 | +4.81(+3.45%) |
Nov 04, 2022 | 146.31 | 146.76 | 135.86 | 139.59 | 14,284,269 | -6.55(-4.48%) |
Nov 03, 2022 | 148.81 | 150.22 | 145.94 | 146.14 | 6,006,917 | -3.67(-2.45%) |
Nov 02, 2022 | 159.30 | 149.76 | 149.81 | 7,249,649 | -9.80(-6.14%) | |
Nov 01, 2022 | 164.78 | 165.48 | 159.43 | 159.61 | 4,551,449 | -2.77(-1.70%) |
Oct 31, 2022 | 161.91 | 163.79 | 160.79 | 162.38 | 4,884,776 | -0.43(-0.26%) |
Oct 28, 2022 | 159.30 | 162.88 | 157.96 | 162.81 | 5,061,985 | +3.26(+2.05%) |
Oct 27, 2022 | 161.59 | 164.44 | 159.11 | 159.54 | 4,993,955 | -0.16(-0.10%) |
Oct 26, 2022 | 159.59 | 163.91 | 158.49 | 159.70 | 6,631,630 | -5.35(-3.24%) |
Oct 25, 2022 | 161.49 | 165.81 | 161.47 | 165.05 | 5,809,789 | +4.61(+2.88%) |
Oct 24, 2022 | 160.97 | 161.36 | 158.19 | 160.44 | 6,266,676 | +0.48(+0.30%) |
Oct 21, 2022 | 157.29 | 160.22 | 154.62 | 159.96 | 8,352,544 | +2.67(+1.69%) |
Oct 20, 2022 | 154.80 | 161.09 | 153.40 | 157.29 | 9,306,795 | +3.82(+2.49%) |
Oct 19, 2022 | 151.66 | 155.75 | 150.44 | 153.47 | 6,227,667 | +0.14(+0.09%) |
Oct 18, 2022 | 156.25 | 158.76 | 151.70 | 153.33 | 16,371,460 | +6.34(+4.31%) |
Oct 17, 2022 | 145.88 | 148.81 | 145.75 | 146.99 | 6,295,586 | +4.95(+3.49%) |
Oct 14, 2022 | 147.14 | 147.51 | 141.81 | 142.03 | 5,745,883 | -3.22(-2.21%) |
Oct 13, 2022 | 138.78 | 146.15 | 137.41 | 145.25 | 6,560,213 | +3.15(+2.21%) |
Oct 12, 2022 | 142.12 | 143.25 | 139.40 | 142.10 | 5,714,436 | -0.28(-0.20%) |
Oct 11, 2022 | 144.32 | 144.78 | 139.34 | 142.38 | 7,424,156 | -3.07(-2.11%) |
Oct 10, 2022 | 150.42 | 150.77 | 144.39 | 145.45 | 5,501,705 | -4.64(-3.09%) |
Oct 07, 2022 | 151.60 | 152.97 | 149.07 | 150.09 | 5,964,552 | -5.16(-3.33%) |
Oct 06, 2022 | 155.52 | 157.99 | 154.24 | 155.26 | 3,858,457 | -0.77(-0.49%) |
Oct 05, 2022 | 152.00 | 156.75 | 151.74 | 156.03 | 4,261,309 | +0.50(+0.32%) |
Oct 04, 2022 | 151.50 | 157.21 | 151.02 | 155.53 | 8,027,423 | +7.82(+5.29%) |
Oct 03, 2022 | 144.79 | 148.77 | 143.71 | 147.71 | 6,827,672 | +4.06(+2.82%) |
Sep 30, 2022 | 145.82 | 148.44 | 143.56 | 143.65 | 7,585,540 | -2.97(-2.02%) |
Sep 29, 2022 | 148.26 | 148.79 | 144.82 | 146.62 | 8,613,363 | -3.36(-2.24%) |
Sep 28, 2022 | 145.81 | 150.68 | 145.48 | 149.97 | 7,917,897 | +1.28(+0.86%) |
Sep 27, 2022 | 148.18 | 150.41 | 146.06 | 148.70 | 7,059,088 | +2.57(+1.76%) |
Sep 26, 2022 | 146.81 | 150.99 | 145.16 | 146.13 | 7,869,720 | -0.69(-0.47%) |
Sep 23, 2022 | 147.88 | 149.65 | 144.60 | 146.82 | 9,187,741 | -3.14(-2.09%) |
Sep 22, 2022 | 149.31 | 152.66 | 148.96 | 149.95 | 12,420,460 | +2.52(+1.71%) |
Sep 21, 2022 | 151.02 | 153.10 | 147.32 | 147.44 | 6,166,693 | -2.17(-1.45%) |
Sep 20, 2022 | 150.80 | 151.38 | 148.66 | 149.60 | 5,510,878 | -3.03(-1.98%) |
Sep 19, 2022 | 150.51 | 153.34 | 150.20 | 152.63 | 4,877,358 | +1.32(+0.87%) |
Sep 16, 2022 | 151.72 | 152.01 | 149.37 | 151.31 | 9,895,235 | -3.27(-2.11%) |
Sep 15, 2022 | 156.59 | 159.63 | 154.11 | 154.58 | 7,019,806 | -5.49(-3.43%) |
Sep 14, 2022 | 158.38 | 161.44 | 157.80 | 160.07 | 6,046,656 | +2.18(+1.38%) |
Sep 13, 2022 | 158.04 | 161.04 | 157.60 | 157.89 | 5,469,320 | -7.52(-4.55%) |
Sep 12, 2022 | 163.48 | 165.44 | 162.53 | 165.41 | 6,359,531 | +3.04(+1.87%) |
Sep 09, 2022 | 158.39 | 163.08 | 158.26 | 162.38 | 5,652,840 | +5.68(+3.63%) |
Sep 08, 2022 | 152.12 | 156.82 | 151.58 | 156.69 | 6,666,595 | +3.61(+2.36%) |
Sep 07, 2022 | 151.09 | 153.86 | 150.28 | 153.08 | 6,218,949 | +1.56(+1.03%) |
Sep 06, 2022 | 152.68 | 154.23 | 150.62 | 151.52 | 6,378,343 | -1.97(-1.28%) |
Sep 02, 2022 | 156.26 | 158.46 | 152.76 | 153.49 | 7,325,452 | +0.16(+0.10%) |