Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 146.97 | 150.62 | 146.44 | 150.20 | 7,526,975 | +2.82(+1.91%) |
Nov 29, 2022 | 147.82 | 148.36 | 146.59 | 147.39 | 5,383,701 | -1.27(-0.85%) |
Nov 28, 2022 | 149.76 | 150.95 | 148.20 | 148.66 | 4,950,094 | -1.14(-0.76%) |
Nov 25, 2022 | 149.92 | 150.53 | 148.97 | 149.80 | 1,493,547 | +0.92(+0.62%) |
Nov 23, 2022 | 149.80 | 150.91 | 148.52 | 148.87 | 3,052,077 | -1.47(-0.98%) |
Nov 22, 2022 | 148.84 | 150.51 | 148.26 | 150.34 | 3,261,748 | +1.71(+1.15%) |
Nov 21, 2022 | 148.20 | 149.82 | 147.63 | 148.64 | 5,357,078 | +1.04(+0.71%) |
Nov 18, 2022 | 147.56 | 149.06 | 147.23 | 147.59 | 3,787,956 | +1.05(+0.72%) |
Nov 17, 2022 | 142.07 | 147.33 | 142.07 | 146.54 | 6,166,296 | +2.87(+1.99%) |
Nov 16, 2022 | 144.10 | 146.05 | 143.44 | 143.68 | 4,726,522 | -0.12(-0.08%) |
Nov 15, 2022 | 146.37 | 147.92 | 141.89 | 143.80 | 6,476,063 | -0.46(-0.32%) |
Nov 14, 2022 | 145.04 | 146.10 | 143.46 | 144.25 | 6,590,487 | -0.72(-0.50%) |
Nov 11, 2022 | 148.72 | 148.89 | 143.85 | 144.98 | 7,640,056 | -4.22(-2.83%) |
Nov 10, 2022 | 150.63 | 150.74 | 146.91 | 149.20 | 6,494,765 | +1.79(+1.22%) |
Nov 09, 2022 | 148.04 | 149.19 | 147.21 | 147.41 | 4,889,503 | -1.25(-0.84%) |
Nov 08, 2022 | 148.75 | 149.71 | 147.18 | 148.66 | 3,273,649 | +0.12(+0.08%) |
Nov 07, 2022 | 148.51 | 149.17 | 147.60 | 148.54 | 5,192,793 | +0.91(+0.62%) |
Nov 04, 2022 | 147.27 | 148.47 | 144.94 | 147.62 | 7,418,746 | +0.68(+0.47%) |
Nov 03, 2022 | 147.57 | 149.03 | 146.81 | 146.94 | 4,978,799 | -1.83(-1.23%) |
Nov 02, 2022 | 151.30 | 148.74 | 148.78 | 6,398,020 | -2.24(-1.48%) | |
Nov 01, 2022 | 151.72 | 152.86 | 150.24 | 151.02 | 5,547,937 | +0.71(+0.48%) |
Oct 31, 2022 | 148.75 | 150.81 | 146.02 | 150.30 | 8,466,084 | +0.55(+0.37%) |
Oct 28, 2022 | 146.77 | 150.67 | 146.01 | 149.75 | 14,019,093 | +10.28(+7.37%) |
Oct 27, 2022 | 139.04 | 141.69 | 138.95 | 139.46 | 7,486,665 | -0.21(-0.15%) |
Oct 26, 2022 | 140.82 | 141.54 | 139.33 | 139.67 | 6,720,372 | +0.21(+0.15%) |
Oct 25, 2022 | 138.84 | 140.72 | 138.58 | 139.46 | 5,786,396 | +1.30(+0.94%) |
Oct 24, 2022 | 136.18 | 138.67 | 136.07 | 138.16 | 4,211,411 | +2.84(+2.10%) |
Oct 21, 2022 | 133.90 | 135.55 | 133.76 | 135.33 | 4,233,894 | +0.44(+0.32%) |
Oct 20, 2022 | 134.81 | 136.13 | 133.84 | 134.89 | 4,840,684 | +0.28(+0.21%) |
Oct 19, 2022 | 134.90 | 135.69 | 134.25 | 134.61 | 3,948,706 | -0.42(-0.31%) |
Oct 18, 2022 | 134.96 | 135.55 | 133.37 | 135.03 | 4,308,485 | +2.30(+1.73%) |
Oct 17, 2022 | 132.12 | 134.52 | 132.12 | 132.73 | 5,821,942 | +2.30(+1.76%) |
Oct 14, 2022 | 133.99 | 134.35 | 130.35 | 130.43 | 5,704,925 | -1.55(-1.17%) |
Oct 13, 2022 | 129.72 | 132.99 | 128.47 | 131.98 | 6,395,165 | +0.14(+0.11%) |
Oct 12, 2022 | 135.43 | 135.62 | 131.69 | 131.84 | 6,515,352 | -4.18(-3.07%) |
Oct 11, 2022 | 136.82 | 137.44 | 135.72 | 136.01 | 4,602,958 | -0.57(-0.42%) |
Oct 10, 2022 | 136.45 | 137.71 | 135.98 | 136.59 | 3,817,498 | +0.14(+0.10%) |
Oct 07, 2022 | 137.77 | 138.14 | 135.90 | 136.45 | 4,987,211 | -1.81(-1.31%) |
Oct 06, 2022 | 139.24 | 140.70 | 137.70 | 138.26 | 4,571,429 | -1.79(-1.28%) |
Oct 05, 2022 | 139.14 | 140.71 | 136.85 | 140.06 | 4,490,090 | -1.30(-0.92%) |
Oct 04, 2022 | 138.63 | 141.51 | 138.40 | 141.36 | 5,695,221 | +3.61(+2.62%) |
Oct 03, 2022 | 135.13 | 138.72 | 134.99 | 137.75 | 5,589,901 | +4.69(+3.52%) |
Sep 30, 2022 | 133.83 | 135.07 | 132.86 | 133.06 | 6,252,897 | -0.47(-0.35%) |
Sep 29, 2022 | 134.23 | 134.25 | 131.86 | 133.52 | 5,649,674 | -0.87(-0.65%) |
Sep 28, 2022 | 133.34 | 135.58 | 132.17 | 134.40 | 5,619,877 | +2.82(+2.14%) |
Sep 27, 2022 | 131.22 | 132.88 | 130.64 | 131.58 | 4,275,054 | +0.36(+0.27%) |
Sep 26, 2022 | 130.47 | 132.03 | 129.93 | 131.22 | 5,220,854 | -0.01(-0.01%) |
Sep 23, 2022 | 132.60 | 132.66 | 129.35 | 131.23 | 6,142,328 | -2.70(-2.01%) |
Sep 22, 2022 | 134.85 | 135.31 | 132.99 | 133.93 | 4,604,747 | -1.71(-1.26%) |
Sep 21, 2022 | 139.13 | 139.70 | 135.54 | 135.63 | 4,580,781 | -2.85(-2.06%) |
Sep 20, 2022 | 139.58 | 139.92 | 138.14 | 138.48 | 4,240,355 | -1.06(-0.76%) |
Sep 19, 2022 | 137.85 | 139.66 | 137.67 | 139.54 | 3,740,247 | +0.75(+0.54%) |
Sep 16, 2022 | 137.07 | 139.42 | 136.36 | 138.79 | 9,687,473 | -1.06(-0.76%) |
Sep 15, 2022 | 140.72 | 141.86 | 139.65 | 139.85 | 4,410,255 | -0.90(-0.64%) |
Sep 14, 2022 | 138.22 | 140.99 | 137.94 | 140.75 | 5,775,314 | +4.16(+3.04%) |
Sep 13, 2022 | 141.31 | 142.25 | 136.34 | 136.60 | 6,258,496 | -7.35(-5.11%) |
Sep 12, 2022 | 145.44 | 145.76 | 142.22 | 143.95 | 4,550,615 | -0.55(-0.38%) |
Sep 09, 2022 | 145.93 | 146.10 | 141.25 | 144.49 | 5,714,867 | +0.33(+0.23%) |
Sep 08, 2022 | 144.60 | 146.31 | 143.20 | 144.16 | 4,359,285 | -0.13(-0.09%) |
Sep 07, 2022 | 141.62 | 144.74 | 141.45 | 144.29 | 4,136,227 | +3.56(+2.53%) |
Sep 06, 2022 | 141.11 | 142.15 | 139.77 | 140.73 | 3,930,096 | -0.07(-0.05%) |
Sep 02, 2022 | 143.18 | 144.56 | 140.06 | 140.80 | 4,534,976 | -1.92(-1.35%) |