Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.82 | 153.38 | 147.56 | 153.38 | 2,897,541 | +4.00(+2.68%) |
Nov 29, 2022 | 150.32 | 151.32 | 148.94 | 149.38 | 964,489 | -1.35(-0.89%) |
Nov 28, 2022 | 154.26 | 155.24 | 150.17 | 150.73 | 1,400,705 | -4.61(-2.97%) |
Nov 25, 2022 | 153.49 | 155.34 | 153.12 | 155.34 | 649,345 | +1.59(+1.04%) |
Nov 23, 2022 | 155.06 | 155.66 | 152.76 | 153.75 | 1,459,181 | -1.49(-0.96%) |
Nov 22, 2022 | 150.41 | 155.82 | 150.41 | 155.24 | 3,549,096 | +11.60(+8.07%) |
Nov 21, 2022 | 144.12 | 145.64 | 142.94 | 143.65 | 1,707,128 | -1.04(-0.72%) |
Nov 18, 2022 | 145.17 | 146.43 | 142.66 | 144.68 | 1,296,975 | +1.73(+1.21%) |
Nov 17, 2022 | 143.83 | 144.06 | 140.70 | 142.95 | 1,480,415 | -2.65(-1.82%) |
Nov 16, 2022 | 146.66 | 147.22 | 144.84 | 145.60 | 1,492,102 | -0.87(-0.59%) |
Nov 15, 2022 | 146.74 | 147.92 | 144.99 | 146.48 | 1,312,754 | +1.60(+1.11%) |
Nov 14, 2022 | 147.47 | 148.17 | 144.79 | 144.87 | 1,233,047 | -1.91(-1.30%) |
Nov 11, 2022 | 145.60 | 148.20 | 144.84 | 146.78 | 1,240,272 | +1.99(+1.37%) |
Nov 10, 2022 | 141.40 | 145.21 | 141.06 | 144.79 | 1,608,488 | +9.20(+6.79%) |
Nov 09, 2022 | 136.88 | 137.98 | 135.25 | 135.59 | 981,303 | -1.73(-1.26%) |
Nov 08, 2022 | 137.07 | 139.24 | 135.19 | 137.32 | 1,038,818 | +0.71(+0.52%) |
Nov 07, 2022 | 135.44 | 136.66 | 134.16 | 136.61 | 1,226,272 | +1.93(+1.43%) |
Nov 04, 2022 | 134.25 | 135.59 | 131.74 | 134.68 | 1,285,326 | +1.60(+1.20%) |
Nov 03, 2022 | 132.39 | 134.47 | 129.31 | 133.07 | 1,211,931 | -0.80(-0.60%) |
Nov 02, 2022 | 139.16 | 139.49 | 133.82 | 133.88 | 1,824,930 | -5.56(-3.99%) |
Nov 01, 2022 | 138.06 | 139.89 | 136.64 | 139.44 | 1,195,160 | +2.51(+1.84%) |
Oct 31, 2022 | 136.27 | 137.50 | 135.94 | 136.93 | 1,321,242 | -0.42(-0.30%) |
Oct 28, 2022 | 134.97 | 137.69 | 133.63 | 137.34 | 911,341 | +2.26(+1.67%) |
Oct 27, 2022 | 135.85 | 136.57 | 133.94 | 135.08 | 940,389 | -1.19(-0.87%) |
Oct 26, 2022 | 133.04 | 137.88 | 132.62 | 136.27 | 1,396,316 | +3.16(+2.37%) |
Oct 25, 2022 | 130.94 | 133.70 | 130.94 | 133.12 | 1,218,549 | +2.18(+1.66%) |
Oct 24, 2022 | 129.78 | 131.76 | 128.47 | 130.94 | 1,056,206 | +2.40(+1.86%) |
Oct 21, 2022 | 125.07 | 128.78 | 123.53 | 128.54 | 1,078,158 | +3.90(+3.13%) |
Oct 20, 2022 | 126.51 | 128.40 | 124.32 | 124.64 | 1,917,094 | -2.99(-2.34%) |
Oct 19, 2022 | 128.77 | 128.93 | 125.92 | 127.63 | 1,044,748 | -3.31(-2.52%) |
Oct 18, 2022 | 132.54 | 133.29 | 129.85 | 130.94 | 1,048,950 | +1.72(+1.33%) |
Oct 17, 2022 | 126.07 | 129.74 | 126.07 | 129.22 | 1,210,394 | +4.81(+3.87%) |
Oct 14, 2022 | 127.67 | 128.88 | 124.18 | 124.41 | 1,229,880 | -2.18(-1.72%) |
Oct 13, 2022 | 121.73 | 127.50 | 121.09 | 126.58 | 1,569,719 | +2.19(+1.76%) |
Oct 12, 2022 | 124.90 | 125.79 | 123.98 | 124.39 | 1,080,765 | +0.05(+0.04%) |
Oct 11, 2022 | 123.71 | 126.57 | 122.88 | 124.35 | 2,006,009 | -0.31(-0.25%) |
Oct 10, 2022 | 126.73 | 126.73 | 123.03 | 124.65 | 1,258,971 | -1.47(-1.17%) |
Oct 07, 2022 | 129.11 | 129.58 | 125.65 | 126.13 | 1,166,707 | -4.69(-3.59%) |
Oct 06, 2022 | 130.94 | 132.44 | 130.25 | 130.82 | 1,231,063 | -0.46(-0.35%) |
Oct 05, 2022 | 128.65 | 132.16 | 128.17 | 131.27 | 1,583,997 | +1.22(+0.94%) |
Oct 04, 2022 | 127.46 | 130.21 | 127.25 | 130.06 | 1,664,947 | +4.98(+3.98%) |
Oct 03, 2022 | 121.47 | 125.99 | 120.43 | 125.08 | 1,357,164 | +4.99(+4.15%) |
Sep 30, 2022 | 121.54 | 123.62 | 119.92 | 120.09 | 1,644,033 | -1.18(-0.97%) |
Sep 29, 2022 | 121.33 | 122.75 | 120.81 | 121.27 | 1,328,731 | -0.97(-0.79%) |
Sep 28, 2022 | 121.30 | 122.94 | 120.14 | 122.23 | 1,377,759 | +2.08(+1.73%) |
Sep 27, 2022 | 122.38 | 122.58 | 119.15 | 120.15 | 1,053,097 | -0.69(-0.57%) |
Sep 26, 2022 | 121.70 | 122.76 | 120.17 | 120.84 | 1,754,125 | -1.16(-0.95%) |
Sep 23, 2022 | 122.24 | 122.94 | 119.98 | 122.00 | 1,499,879 | -0.90(-0.73%) |
Sep 22, 2022 | 124.04 | 124.53 | 122.28 | 122.90 | 1,395,375 | -2.06(-1.65%) |
Sep 21, 2022 | 127.18 | 129.01 | 124.81 | 124.96 | 1,119,098 | -1.64(-1.30%) |
Sep 20, 2022 | 127.55 | 128.05 | 125.30 | 126.60 | 1,290,199 | -2.55(-1.97%) |
Sep 19, 2022 | 127.24 | 129.22 | 126.82 | 129.15 | 1,072,439 | +0.82(+0.64%) |
Sep 16, 2022 | 130.53 | 130.54 | 126.74 | 128.33 | 2,328,570 | -3.23(-2.46%) |
Sep 15, 2022 | 132.20 | 133.88 | 131.06 | 131.56 | 1,464,070 | -0.09(-0.07%) |
Sep 14, 2022 | 132.19 | 133.73 | 130.51 | 131.65 | 1,596,384 | -0.29(-0.22%) |
Sep 13, 2022 | 134.68 | 135.76 | 131.84 | 131.94 | 1,606,257 | -6.25(-4.53%) |
Sep 12, 2022 | 135.88 | 138.32 | 135.58 | 138.19 | 1,873,645 | +2.21(+1.63%) |
Sep 09, 2022 | 134.35 | 136.26 | 133.80 | 135.98 | 2,454,710 | +2.41(+1.81%) |
Sep 08, 2022 | 129.36 | 133.65 | 129.13 | 133.57 | 1,371,534 | +3.71(+2.86%) |
Sep 07, 2022 | 127.42 | 130.24 | 127.06 | 129.85 | 1,269,852 | +2.11(+1.65%) |
Sep 06, 2022 | 127.83 | 129.00 | 126.19 | 127.75 | 1,552,182 | +1.27(+1.01%) |
Sep 02, 2022 | 128.23 | 128.71 | 125.59 | 126.47 | 1,716,530 | -0.91(-0.71%) |