Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.55 | 150.11 | 142.66 | 149.07 | 853,714 | -1.82(-1.21%) |
Nov 29, 2022 | 151.40 | 151.62 | 149.40 | 150.89 | 259,075 | +0.40(+0.27%) |
Nov 28, 2022 | 152.77 | 155.12 | 150.31 | 150.49 | 217,783 | -2.54(-1.66%) |
Nov 25, 2022 | 153.00 | 153.87 | 151.61 | 153.03 | 109,710 | -0.38(-0.25%) |
Nov 23, 2022 | 151.00 | 155.65 | 150.21 | 153.41 | 241,941 | +3.21(+2.14%) |
Nov 22, 2022 | 148.94 | 151.28 | 146.88 | 150.20 | 200,331 | +0.97(+0.65%) |
Nov 21, 2022 | 147.09 | 150.84 | 146.48 | 149.23 | 236,881 | +0.33(+0.22%) |
Nov 18, 2022 | 153.81 | 155.98 | 148.01 | 148.90 | 273,201 | -0.99(-0.66%) |
Nov 17, 2022 | 148.32 | 152.75 | 146.25 | 149.89 | 323,210 | -3.29(-2.15%) |
Nov 16, 2022 | 160.05 | 160.13 | 152.46 | 153.18 | 420,342 | -9.30(-5.72%) |
Nov 15, 2022 | 161.00 | 165.18 | 160.01 | 162.48 | 633,187 | +5.10(+3.24%) |
Nov 14, 2022 | 159.05 | 161.54 | 149.19 | 157.38 | 563,301 | -2.65(-1.66%) |
Nov 11, 2022 | 153.71 | 160.25 | 151.99 | 160.03 | 948,845 | +6.33(+4.12%) |
Nov 10, 2022 | 154.25 | 157.07 | 151.66 | 153.70 | 803,166 | +8.24(+5.66%) |
Nov 09, 2022 | 145.44 | 146.26 | 141.60 | 145.46 | 471,231 | -0.54(-0.37%) |
Nov 08, 2022 | 139.98 | 146.72 | 138.75 | 146.00 | 512,067 | +7.04(+5.07%) |
Nov 07, 2022 | 145.01 | 145.01 | 136.13 | 138.96 | 672,053 | -4.59(-3.20%) |
Nov 04, 2022 | 150.69 | 154.49 | 140.00 | 143.55 | 810,325 | -6.95(-4.62%) |
Nov 03, 2022 | 144.96 | 151.31 | 134.03 | 150.50 | 1,380,766 | +14.94(+11.02%) |
Nov 02, 2022 | 146.69 | 135.25 | 135.56 | 998,206 | -10.81(-7.39%) | |
Nov 01, 2022 | 157.91 | 158.79 | 144.86 | 146.37 | 704,498 | -10.54(-6.72%) |
Oct 31, 2022 | 156.08 | 158.60 | 154.07 | 156.91 | 471,206 | -0.06(-0.04%) |
Oct 28, 2022 | 157.34 | 158.71 | 153.62 | 156.97 | 322,528 | +0.03(+0.02%) |
Oct 27, 2022 | 152.91 | 158.06 | 152.19 | 156.94 | 391,426 | +5.15(+3.39%) |
Oct 26, 2022 | 154.31 | 160.31 | 151.21 | 151.79 | 411,311 | -4.40(-2.82%) |
Oct 25, 2022 | 151.66 | 157.31 | 151.15 | 156.19 | 506,228 | +7.42(+4.99%) |
Oct 24, 2022 | 150.25 | 150.30 | 143.72 | 148.77 | 364,006 | -1.35(-0.90%) |
Oct 21, 2022 | 149.09 | 151.00 | 143.49 | 150.12 | 460,218 | +0.60(+0.40%) |
Oct 20, 2022 | 148.43 | 153.95 | 148.43 | 149.52 | 328,754 | +0.48(+0.32%) |
Oct 19, 2022 | 146.74 | 150.63 | 146.05 | 149.04 | 392,298 | -0.56(-0.37%) |
Oct 18, 2022 | 147.36 | 149.77 | 145.34 | 149.60 | 489,115 | +6.85(+4.80%) |
Oct 17, 2022 | 137.44 | 143.37 | 136.30 | 142.75 | 449,033 | +8.24(+6.13%) |
Oct 14, 2022 | 142.94 | 142.94 | 134.36 | 134.51 | 261,111 | -5.85(-4.17%) |
Oct 13, 2022 | 135.12 | 141.65 | 132.58 | 140.36 | 332,556 | -0.13(-0.09%) |
Oct 12, 2022 | 140.56 | 143.71 | 135.70 | 140.49 | 453,514 | +0.15(+0.11%) |
Oct 11, 2022 | 138.31 | 144.27 | 135.24 | 140.34 | 395,795 | +2.36(+1.71%) |
Oct 10, 2022 | 148.99 | 148.99 | 137.58 | 137.98 | 486,932 | -11.35(-7.60%) |
Oct 07, 2022 | 155.33 | 156.05 | 147.45 | 149.33 | 383,368 | -9.54(-6.00%) |
Oct 06, 2022 | 159.56 | 162.61 | 158.70 | 158.87 | 514,944 | -1.13(-0.71%) |
Oct 05, 2022 | 155.08 | 160.12 | 153.83 | 160.00 | 506,639 | +2.94(+1.87%) |
Oct 04, 2022 | 154.01 | 159.41 | 154.01 | 157.06 | 589,170 | +8.03(+5.39%) |
Oct 03, 2022 | 150.56 | 152.93 | 145.28 | 149.03 | 501,716 | -0.91(-0.61%) |
Sep 30, 2022 | 149.53 | 154.70 | 148.86 | 149.94 | 334,848 | +0.78(+0.52%) |
Sep 29, 2022 | 151.54 | 151.54 | 147.70 | 149.16 | 344,638 | -2.83(-1.86%) |
Sep 28, 2022 | 151.38 | 153.81 | 148.75 | 151.99 | 295,133 | +1.27(+0.84%) |
Sep 27, 2022 | 149.81 | 151.62 | 148.06 | 150.72 | 411,894 | +3.69(+2.51%) |
Sep 26, 2022 | 145.48 | 149.33 | 142.72 | 147.03 | 450,236 | +0.91(+0.62%) |
Sep 23, 2022 | 145.67 | 147.24 | 142.48 | 146.12 | 408,136 | -1.77(-1.20%) |
Sep 22, 2022 | 152.99 | 154.99 | 145.22 | 147.89 | 779,958 | -7.18(-4.63%) |
Sep 21, 2022 | 154.76 | 159.92 | 152.46 | 155.07 | 518,204 | +0.96(+0.62%) |
Sep 20, 2022 | 155.34 | 157.83 | 152.00 | 154.11 | 377,072 | -1.19(-0.77%) |
Sep 19, 2022 | 148.68 | 156.28 | 148.68 | 155.30 | 427,398 | +4.11(+2.72%) |
Sep 16, 2022 | 152.25 | 152.53 | 148.10 | 151.19 | 485,761 | -2.01(-1.31%) |
Sep 15, 2022 | 149.71 | 154.93 | 149.45 | 153.20 | 423,343 | +1.63(+1.08%) |
Sep 14, 2022 | 152.47 | 153.69 | 148.28 | 151.57 | 237,220 | -0.67(-0.44%) |
Sep 13, 2022 | 149.63 | 152.61 | 147.49 | 152.24 | 316,613 | -3.34(-2.15%) |
Sep 12, 2022 | 152.64 | 156.20 | 151.16 | 155.58 | 368,239 | +2.08(+1.36%) |
Sep 09, 2022 | 146.29 | 154.07 | 146.00 | 153.50 | 341,859 | +8.14(+5.60%) |
Sep 08, 2022 | 143.42 | 149.11 | 140.01 | 145.36 | 358,808 | +2.86(+2.01%) |
Sep 07, 2022 | 137.18 | 142.56 | 136.42 | 142.50 | 265,086 | +5.25(+3.83%) |
Sep 06, 2022 | 138.48 | 138.76 | 135.13 | 137.25 | 218,533 | -0.26(-0.19%) |
Sep 02, 2022 | 139.41 | 140.88 | 136.00 | 137.51 | 226,302 | -1.22(-0.88%) |