Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.23 | 2,295,401 | +2.77(+1.66%) |
Nov 29, 2022 | 165.60 | 167.16 | 165.05 | 166.47 | 1,694,868 | +0.72(+0.44%) |
Nov 28, 2022 | 165.70 | 167.16 | 165.47 | 165.74 | 1,688,477 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,845 | +2.15(+1.31%) |
Nov 23, 2022 | 163.52 | 164.83 | 162.76 | 164.12 | 923,979 | +0.81(+0.50%) |
Nov 22, 2022 | 161.03 | 164.08 | 160.61 | 163.30 | 1,279,756 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.77 | 158.46 | 158.93 | 1,417,321 | -1.69(-1.05%) |
Nov 18, 2022 | 158.63 | 160.62 | 157.75 | 160.62 | 1,593,290 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.56 | 1,673,366 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,141 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.40 | 151.47 | 1,655,429 | -1.93(-1.26%) |
Nov 14, 2022 | 151.69 | 155.50 | 151.69 | 153.41 | 2,024,057 | +1.70(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.84 | 151.70 | 2,969,892 | -1.49(-0.97%) |
Nov 10, 2022 | 159.32 | 159.46 | 151.99 | 153.19 | 4,532,035 | -2.67(-1.71%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.49 | 155.87 | 2,010,189 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.79 | 152.64 | 157.32 | 8,266,243 | -2.31(-1.45%) |
Nov 07, 2022 | 159.56 | 161.21 | 158.19 | 159.63 | 1,411,865 | +0.36(+0.23%) |
Nov 04, 2022 | 157.62 | 164.84 | 156.96 | 159.27 | 2,759,850 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.52 | 1,774,599 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,898 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,192 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.91 | 1,061,076 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,892 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.61 | 1,000,344 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.57 | 152.42 | 923,374 | +1.89(+1.26%) |
Oct 25, 2022 | 146.85 | 150.65 | 146.62 | 150.53 | 1,094,267 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,620 | +2.33(+1.60%) |
Oct 21, 2022 | 140.38 | 146.21 | 140.38 | 145.56 | 1,561,225 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,650 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.71 | 139.74 | 140.89 | 578,335 | -0.99(-0.69%) |
Oct 18, 2022 | 142.10 | 143.12 | 141.05 | 141.88 | 848,987 | +1.59(+1.13%) |
Oct 17, 2022 | 139.37 | 141.37 | 139.37 | 140.29 | 976,051 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.70 | 138.54 | 741,977 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.47 | 134.07 | 139.97 | 1,022,056 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.80 | 136.90 | 1,439,840 | -2.73(-1.95%) |
Oct 11, 2022 | 137.32 | 141.16 | 137.32 | 139.63 | 1,606,195 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,204 | +0.27(+0.20%) |
Oct 07, 2022 | 136.76 | 137.23 | 134.86 | 135.33 | 1,050,008 | -2.52(-1.83%) |
Oct 06, 2022 | 140.05 | 140.29 | 137.57 | 137.86 | 952,749 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.41 | 139.03 | 140.36 | 738,874 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.75 | 137.52 | 140.63 | 1,090,402 | +3.37(+2.45%) |
Oct 03, 2022 | 134.27 | 137.70 | 133.81 | 137.27 | 1,031,506 | +3.92(+2.94%) |
Sep 30, 2022 | 134.59 | 135.47 | 133.16 | 133.34 | 1,357,515 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.07 | 1,139,679 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,047 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.45 | 1,073,877 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.26 | 133.71 | 134.35 | 1,290,235 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.41 | 133.37 | 135.19 | 1,111,505 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,321 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.17 | 137.07 | 137.08 | 991,547 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.12 | 136.86 | 911,375 | -1.45(-1.05%) |
Sep 19, 2022 | 137.48 | 138.63 | 137.02 | 138.31 | 1,970,608 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,223 | +0.73(+0.53%) |
Sep 15, 2022 | 138.83 | 138.86 | 137.32 | 137.76 | 1,120,295 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.05 | 1,088,069 | -0.86(-0.62%) |
Sep 13, 2022 | 144.19 | 144.47 | 138.33 | 138.91 | 1,293,413 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,597 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,539 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,106 | -0.29(-0.20%) |
Sep 07, 2022 | 143.76 | 146.04 | 142.84 | 145.67 | 672,302 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.83 | 143.37 | 143.88 | 874,457 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.17 | 144.95 | 145.54 | 708,762 | +0.10(+0.07%) |