Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 38,605,612 | -20.35(-14.75%) |
Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 10,115,786 | -1.45(-1.04%) |
Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 3,382,272 | -0.60(-0.43%) |
Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 1,022,546 | -0.84(-0.60%) |
Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 2,578,140 | +5.09(+3.75%) |
Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 3,849,616 | +0.24(+0.18%) |
Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 2,885,637 | -3.43(-2.47%) |
Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 5,404,904 | -0.24(-0.17%) |
Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 3,920,051 | -4.42(-3.08%) |
Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 2,536,958 | -4.65(-3.14%) |
Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 3,962,806 | +6.29(+4.43%) |
Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 3,098,719 | -1.11(-0.78%) |
Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 4,620,251 | +7.36(+5.42%) |
Nov 10, 2022 | 132.49 | 136.09 | 130.68 | 135.76 | 5,225,068 | +13.40(+10.95%) |
Nov 09, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 3,714,807 | -4.64(-3.65%) |
Nov 08, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 4,571,138 | +2.32(+1.86%) |
Nov 07, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 5,414,304 | -2.92(-2.29%) |
Nov 04, 2022 | 140.96 | 141.17 | 126.42 | 127.60 | 8,275,054 | -13.93(-9.84%) |
Nov 03, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 3,997,592 | -6.46(-4.37%) |
Nov 02, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 4,429,513 | -12.54(-7.81%) |
Nov 01, 2022 | 165.00 | 168.48 | 159.54 | 160.53 | 2,879,065 | -0.67(-0.42%) |
Oct 31, 2022 | 161.62 | 164.81 | 159.60 | 161.20 | 2,189,602 | -2.45(-1.50%) |
Oct 28, 2022 | 162.55 | 164.98 | 158.86 | 163.65 | 1,872,721 | -1.08(-0.66%) |
Oct 27, 2022 | 164.75 | 168.13 | 162.05 | 164.73 | 2,285,248 | +2.96(+1.83%) |
Oct 26, 2022 | 158.05 | 167.36 | 156.79 | 161.77 | 2,359,747 | -0.34(-0.21%) |
Oct 25, 2022 | 159.22 | 164.67 | 159.21 | 162.11 | 2,123,519 | +4.14(+2.62%) |
Oct 24, 2022 | 158.11 | 158.70 | 154.22 | 157.97 | 2,054,626 | +1.65(+1.06%) |
Oct 21, 2022 | 152.49 | 157.05 | 148.59 | 156.32 | 2,693,776 | +2.44(+1.59%) |
Oct 20, 2022 | 152.10 | 158.45 | 152.10 | 153.88 | 2,090,282 | +1.34(+0.88%) |
Oct 19, 2022 | 155.41 | 157.01 | 151.41 | 152.54 | 2,029,175 | -4.34(-2.77%) |
Oct 18, 2022 | 157.26 | 161.50 | 154.80 | 156.88 | 3,708,792 | +5.27(+3.48%) |
Oct 17, 2022 | 149.35 | 154.04 | 148.00 | 151.61 | 3,246,656 | +5.63(+3.86%) |
Oct 14, 2022 | 155.75 | 156.54 | 145.82 | 145.98 | 4,006,602 | -6.62(-4.34%) |
Oct 13, 2022 | 145.45 | 155.43 | 142.36 | 152.60 | 3,577,207 | -0.39(-0.25%) |
Oct 12, 2022 | 154.32 | 155.78 | 149.50 | 152.99 | 3,068,332 | -2.80(-1.80%) |
Oct 11, 2022 | 158.72 | 160.50 | 151.75 | 155.79 | 3,424,963 | -5.29(-3.28%) |
Oct 10, 2022 | 171.74 | 172.46 | 160.29 | 161.08 | 3,501,599 | -10.80(-6.28%) |
Oct 07, 2022 | 174.44 | 175.22 | 170.33 | 171.88 | 2,591,845 | -6.51(-3.65%) |
Oct 06, 2022 | 178.42 | 181.84 | 176.63 | 178.39 | 2,656,378 | +1.69(+0.96%) |
Oct 05, 2022 | 171.01 | 178.34 | 170.35 | 176.70 | 2,123,960 | +1.63(+0.93%) |
Oct 04, 2022 | 174.58 | 178.69 | 173.00 | 175.07 | 2,805,664 | +5.76(+3.40%) |
Oct 03, 2022 | 166.63 | 170.69 | 163.89 | 169.31 | 2,561,984 | +4.50(+2.73%) |
Sep 30, 2022 | 166.15 | 171.60 | 164.60 | 164.81 | 2,598,015 | -0.89(-0.54%) |
Sep 29, 2022 | 163.48 | 166.24 | 160.89 | 165.70 | 2,097,010 | -1.55(-0.93%) |
Sep 28, 2022 | 164.11 | 167.90 | 162.57 | 167.25 | 2,457,142 | +4.67(+2.87%) |
Sep 27, 2022 | 163.95 | 165.12 | 160.16 | 162.58 | 2,162,797 | +3.23(+2.03%) |
Sep 26, 2022 | 159.99 | 165.80 | 159.13 | 159.35 | 2,747,813 | -1.04(-0.65%) |
Sep 23, 2022 | 159.08 | 161.65 | 157.06 | 160.39 | 2,980,498 | -0.89(-0.55%) |
Sep 22, 2022 | 167.04 | 169.12 | 159.67 | 161.28 | 3,574,149 | -7.97(-4.71%) |
Sep 21, 2022 | 173.67 | 176.85 | 169.24 | 169.25 | 3,378,593 | -4.62(-2.66%) |
Sep 20, 2022 | 173.80 | 175.95 | 172.62 | 173.87 | 2,156,225 | -1.52(-0.87%) |
Sep 19, 2022 | 170.22 | 175.85 | 170.00 | 175.39 | 2,239,334 | +4.38(+2.56%) |
Sep 16, 2022 | 174.15 | 175.20 | 169.38 | 171.01 | 4,952,122 | -7.85(-4.39%) |
Sep 15, 2022 | 181.82 | 185.14 | 177.88 | 178.86 | 2,759,287 | -5.25(-2.85%) |
Sep 14, 2022 | 184.70 | 185.49 | 181.50 | 184.11 | 2,701,518 | -0.59(-0.32%) |
Sep 13, 2022 | 186.63 | 189.80 | 183.00 | 184.70 | 3,902,845 | -10.40(-5.33%) |
Sep 12, 2022 | 191.28 | 195.29 | 191.25 | 195.10 | 3,042,193 | +4.24(+2.22%) |
Sep 09, 2022 | 183.74 | 191.52 | 183.71 | 190.86 | 4,179,110 | +10.99(+6.11%) |
Sep 08, 2022 | 170.17 | 179.88 | 169.16 | 179.88 | 3,180,316 | +7.91(+4.60%) |
Sep 07, 2022 | 170.69 | 173.09 | 166.80 | 171.96 | 3,203,324 | +0.81(+0.47%) |
Sep 06, 2022 | 172.45 | 172.69 | 168.62 | 171.15 | 2,964,275 | -1.30(-0.75%) |
Sep 02, 2022 | 174.28 | 177.13 | 170.91 | 172.45 | 4,350,070 | -0.52(-0.30%) |