Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 1,060,990 | +3.41(+2.08%) |
Nov 29, 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 935,459 | +2.12(+1.31%) |
Nov 28, 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 1,214,792 | +6.64(+4.29%) |
Nov 25, 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 348,317 | -1.38(-0.88%) |
Nov 23, 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 606,620 | -2.50(-1.58%) |
Nov 22, 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 1,032,661 | +0.32(+0.20%) |
Nov 21, 2022 | 163.09 | 165.03 | 158.12 | 158.41 | 799,710 | -7.98(-4.80%) |
Nov 18, 2022 | 165.77 | 167.06 | 164.54 | 166.39 | 647,301 | +0.13(+0.08%) |
Nov 17, 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 556,841 | +1.36(+0.82%) |
Nov 16, 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 864,202 | +1.17(+0.71%) |
Nov 15, 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 939,499 | +3.36(+2.10%) |
Nov 14, 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 1,274,749 | +5.86(+3.79%) |
Nov 11, 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 1,481,044 | -2.41(-1.54%) |
Nov 10, 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 1,806,605 | -2.66(-1.67%) |
Nov 09, 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 810,569 | -1.36(-0.85%) |
Nov 08, 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 895,360 | +0.22(+0.14%) |
Nov 07, 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 2,008,928 | +6.41(+4.15%) |
Nov 04, 2022 | 156.29 | 156.80 | 147.35 | 154.31 | 2,179,215 | +9.06(+6.24%) |
Nov 03, 2022 | 134.50 | 145.49 | 133.95 | 145.25 | 1,119,903 | +3.73(+2.64%) |
Nov 02, 2022 | 143.90 | 145.68 | 140.54 | 141.52 | 591,312 | -2.56(-1.78%) |
Nov 01, 2022 | 143.89 | 150.00 | 141.13 | 144.08 | 945,093 | +6.44(+4.68%) |
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 497,102 | +1.80(+1.33%) |
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |