Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 145.94 | 149.56 | 145.41 | 149.15 | 7,580,372 | +2.80(+1.91%) |
Nov 29, 2022 | 146.78 | 147.32 | 145.56 | 146.35 | 5,421,894 | -1.26(-0.85%) |
Nov 28, 2022 | 148.70 | 149.88 | 147.16 | 147.61 | 4,985,210 | -1.13(-0.76%) |
Nov 25, 2022 | 148.86 | 149.47 | 147.92 | 148.74 | 1,504,143 | +0.92(+0.62%) |
Nov 23, 2022 | 148.74 | 149.84 | 147.47 | 147.83 | 3,073,729 | -1.46(-0.98%) |
Nov 22, 2022 | 147.80 | 149.45 | 147.22 | 149.28 | 3,284,887 | +1.69(+1.15%) |
Nov 21, 2022 | 147.16 | 148.76 | 146.59 | 147.59 | 5,395,082 | +1.03(+0.71%) |
Nov 18, 2022 | 146.53 | 148.01 | 146.19 | 146.56 | 3,814,828 | +1.04(+0.72%) |
Nov 17, 2022 | 141.07 | 146.29 | 141.07 | 145.51 | 6,210,040 | +2.85(+1.99%) |
Nov 16, 2022 | 143.09 | 145.02 | 142.43 | 142.67 | 4,760,052 | -0.12(-0.08%) |
Nov 15, 2022 | 145.33 | 146.88 | 140.89 | 142.78 | 6,522,005 | -0.45(-0.32%) |
Nov 14, 2022 | 144.01 | 145.07 | 142.45 | 143.24 | 6,637,240 | -0.72(-0.50%) |
Nov 11, 2022 | 147.67 | 147.84 | 142.83 | 143.96 | 7,694,256 | -4.20(-2.83%) |
Nov 10, 2022 | 149.57 | 149.68 | 145.88 | 148.15 | 6,540,840 | +1.78(+1.22%) |
Nov 09, 2022 | 147.00 | 148.14 | 146.17 | 146.37 | 4,924,190 | -1.24(-0.84%) |
Nov 08, 2022 | 147.71 | 148.65 | 146.15 | 147.61 | 3,296,873 | +0.12(+0.08%) |
Nov 07, 2022 | 147.46 | 148.12 | 146.56 | 147.49 | 5,229,632 | +0.91(+0.62%) |
Nov 04, 2022 | 146.23 | 147.42 | 143.92 | 146.59 | 7,471,376 | +0.68(+0.47%) |
Nov 03, 2022 | 146.54 | 147.98 | 145.78 | 145.91 | 5,014,119 | -1.82(-1.23%) |
Nov 02, 2022 | 150.24 | 147.69 | 147.73 | 6,443,408 | -2.23(-1.48%) | |
Nov 01, 2022 | 150.65 | 151.78 | 149.19 | 149.95 | 5,587,295 | +0.71(+0.48%) |
Oct 31, 2022 | 147.71 | 149.75 | 144.99 | 149.24 | 8,526,144 | +0.55(+0.37%) |
Oct 28, 2022 | 145.74 | 149.61 | 144.98 | 148.69 | 14,118,546 | +10.21(+7.37%) |
Oct 27, 2022 | 138.06 | 140.69 | 137.97 | 138.48 | 7,539,777 | -0.21(-0.15%) |
Oct 26, 2022 | 139.83 | 140.54 | 138.35 | 138.69 | 6,768,048 | +0.21(+0.15%) |
Oct 25, 2022 | 137.86 | 139.73 | 137.60 | 138.48 | 5,827,445 | +1.29(+0.94%) |
Oct 24, 2022 | 135.22 | 137.69 | 135.11 | 137.19 | 4,241,288 | +2.82(+2.10%) |
Oct 21, 2022 | 132.96 | 134.59 | 132.82 | 134.37 | 4,263,930 | +0.43(+0.32%) |
Oct 20, 2022 | 133.86 | 135.18 | 132.90 | 133.94 | 4,875,024 | +0.28(+0.21%) |
Oct 19, 2022 | 133.95 | 134.73 | 133.30 | 133.66 | 3,976,718 | -0.41(-0.31%) |
Oct 18, 2022 | 134.01 | 134.59 | 132.44 | 134.08 | 4,339,050 | +2.28(+1.73%) |
Oct 17, 2022 | 131.19 | 133.58 | 131.19 | 131.79 | 5,863,243 | +2.28(+1.76%) |
Oct 14, 2022 | 133.04 | 133.40 | 129.43 | 129.51 | 5,745,396 | -1.54(-1.17%) |
Oct 13, 2022 | 128.81 | 132.06 | 127.57 | 131.05 | 6,440,533 | +0.14(+0.11%) |
Oct 12, 2022 | 134.47 | 134.67 | 130.76 | 130.91 | 6,561,573 | -4.15(-3.07%) |
Oct 11, 2022 | 135.86 | 136.47 | 134.76 | 135.05 | 4,635,612 | -0.57(-0.42%) |
Oct 10, 2022 | 135.49 | 136.74 | 135.02 | 135.62 | 3,844,580 | +0.14(+0.10%) |
Oct 07, 2022 | 136.80 | 137.17 | 134.95 | 135.49 | 5,022,591 | -1.80(-1.31%) |
Oct 06, 2022 | 138.25 | 139.71 | 136.73 | 137.29 | 4,603,859 | -1.78(-1.28%) |
Oct 05, 2022 | 138.16 | 139.72 | 135.89 | 139.07 | 4,521,943 | -1.29(-0.92%) |
Oct 04, 2022 | 137.65 | 140.51 | 137.43 | 140.36 | 5,735,624 | +3.59(+2.62%) |
Oct 03, 2022 | 134.18 | 137.74 | 134.04 | 136.78 | 5,629,557 | +4.66(+3.53%) |
Sep 30, 2022 | 132.89 | 134.12 | 131.92 | 132.12 | 6,297,256 | -0.46(-0.35%) |
Sep 29, 2022 | 133.28 | 133.31 | 130.93 | 132.58 | 5,689,754 | -0.87(-0.65%) |
Sep 28, 2022 | 132.41 | 134.62 | 131.24 | 133.45 | 5,659,745 | +2.80(+2.14%) |
Sep 27, 2022 | 130.30 | 131.94 | 129.72 | 130.65 | 4,305,381 | +0.35(+0.27%) |
Sep 26, 2022 | 129.55 | 131.09 | 129.02 | 130.30 | 5,257,892 | -0.01(-0.01%) |
Sep 23, 2022 | 131.67 | 131.72 | 128.44 | 130.31 | 6,185,903 | -2.68(-2.01%) |
Sep 22, 2022 | 133.90 | 134.35 | 132.05 | 132.99 | 4,637,414 | -1.69(-1.26%) |
Sep 21, 2022 | 138.15 | 138.72 | 134.58 | 134.68 | 4,613,278 | -2.83(-2.06%) |
Sep 20, 2022 | 138.60 | 138.93 | 137.17 | 137.51 | 4,270,436 | -1.05(-0.76%) |
Sep 19, 2022 | 136.88 | 138.68 | 136.70 | 138.56 | 3,766,781 | +0.75(+0.54%) |
Sep 16, 2022 | 136.11 | 138.44 | 135.40 | 137.81 | 9,756,197 | -1.05(-0.76%) |
Sep 15, 2022 | 139.73 | 140.86 | 138.67 | 138.87 | 4,441,542 | -0.90(-0.64%) |
Sep 14, 2022 | 137.25 | 139.99 | 136.96 | 139.76 | 5,816,285 | +4.13(+3.04%) |
Sep 13, 2022 | 140.31 | 141.25 | 135.38 | 135.63 | 6,302,895 | -7.30(-5.11%) |
Sep 12, 2022 | 144.42 | 144.73 | 141.22 | 142.93 | 4,582,898 | -0.54(-0.38%) |
Sep 09, 2022 | 144.90 | 145.07 | 140.25 | 143.47 | 5,755,409 | +0.33(+0.23%) |
Sep 08, 2022 | 143.58 | 145.28 | 142.19 | 143.14 | 4,390,211 | -0.13(-0.09%) |
Sep 07, 2022 | 140.62 | 143.72 | 140.45 | 143.28 | 4,165,570 | +3.53(+2.53%) |
Sep 06, 2022 | 140.12 | 141.15 | 138.79 | 139.74 | 3,957,977 | -0.07(-0.05%) |
Sep 02, 2022 | 142.17 | 143.54 | 139.07 | 139.81 | 4,567,148 | -1.91(-1.35%) |