Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 157.14 | 158.42 | 154.16 | 158.27 | 12,007,233 | +0.66(+0.42%) |
Nov 29, 2022 | 155.77 | 158.17 | 153.00 | 157.61 | 5,521,641 | +0.95(+0.61%) |
Nov 28, 2022 | 154.23 | 158.10 | 154.23 | 156.66 | 4,881,261 | +1.88(+1.22%) |
Nov 25, 2022 | 154.89 | 155.32 | 153.09 | 154.77 | 1,989,842 | -0.03(-0.02%) |
Nov 23, 2022 | 150.13 | 155.49 | 149.91 | 154.80 | 5,102,287 | +5.26(+3.52%) |
Nov 22, 2022 | 150.43 | 151.48 | 147.54 | 149.54 | 6,714,289 | -0.15(-0.10%) |
Nov 21, 2022 | 152.59 | 153.40 | 148.51 | 149.70 | 6,294,194 | -4.60(-2.98%) |
Nov 18, 2022 | 153.45 | 156.02 | 151.57 | 154.30 | 7,685,777 | +0.83(+0.54%) |
Nov 17, 2022 | 145.40 | 153.64 | 144.68 | 153.47 | 11,910,647 | +6.19(+4.21%) |
Nov 16, 2022 | 141.96 | 150.14 | 140.91 | 147.28 | 38,743,680 | -22.27(-13.14%) |
Nov 15, 2022 | 167.68 | 170.95 | 167.58 | 169.55 | 9,069,103 | +6.44(+3.95%) |
Nov 14, 2022 | 162.53 | 166.44 | 162.25 | 163.11 | 6,109,340 | -0.06(-0.03%) |
Nov 11, 2022 | 155.45 | 164.59 | 155.29 | 163.17 | 6,191,019 | +8.42(+5.44%) |
Nov 10, 2022 | 149.63 | 154.91 | 149.11 | 154.75 | 5,270,457 | +10.72(+7.45%) |
Nov 09, 2022 | 151.64 | 152.12 | 143.57 | 144.03 | 4,266,285 | -8.12(-5.34%) |
Nov 08, 2022 | 151.87 | 155.01 | 150.45 | 152.15 | 3,487,905 | +1.65(+1.09%) |
Nov 07, 2022 | 151.79 | 151.95 | 148.74 | 150.50 | 2,575,688 | +0.23(+0.15%) |
Nov 04, 2022 | 152.90 | 153.22 | 147.11 | 150.28 | 2,818,678 | -0.16(-0.11%) |
Nov 03, 2022 | 148.72 | 151.37 | 148.51 | 150.44 | 3,230,805 | -0.38(-0.25%) |
Nov 02, 2022 | 154.94 | 150.70 | 150.81 | 3,590,389 | -4.13(-2.67%) | |
Nov 01, 2022 | 156.69 | 157.20 | 153.05 | 154.95 | 3,240,699 | +0.32(+0.21%) |
Oct 31, 2022 | 156.28 | 157.56 | 154.41 | 154.63 | 4,028,566 | -3.08(-1.95%) |
Oct 28, 2022 | 156.52 | 158.10 | 153.49 | 157.71 | 3,257,623 | +0.58(+0.37%) |
Oct 27, 2022 | 158.37 | 160.32 | 157.03 | 157.12 | 3,140,587 | +0.12(+0.08%) |
Oct 26, 2022 | 158.01 | 160.75 | 155.63 | 157.00 | 3,673,890 | +0.91(+0.58%) |
Oct 25, 2022 | 153.26 | 156.56 | 152.50 | 156.09 | 4,436,905 | +3.75(+2.46%) |
Oct 24, 2022 | 150.91 | 153.36 | 150.28 | 152.34 | 3,159,098 | +2.48(+1.65%) |
Oct 21, 2022 | 145.49 | 149.93 | 145.26 | 149.86 | 3,726,602 | +4.51(+3.10%) |
Oct 20, 2022 | 146.84 | 149.84 | 144.43 | 145.35 | 3,271,586 | -0.93(-0.64%) |
Oct 19, 2022 | 147.98 | 148.93 | 145.10 | 146.29 | 2,773,402 | -1.73(-1.17%) |
Oct 18, 2022 | 146.42 | 151.69 | 145.93 | 148.02 | 5,908,181 | +7.51(+5.35%) |
Oct 17, 2022 | 139.09 | 141.43 | 138.09 | 140.51 | 3,374,881 | +3.35(+2.44%) |
Oct 14, 2022 | 145.43 | 146.10 | 136.68 | 137.16 | 5,063,260 | -7.94(-5.47%) |
Oct 13, 2022 | 142.35 | 146.92 | 140.15 | 145.09 | 3,605,485 | -0.04(-0.03%) |
Oct 12, 2022 | 145.68 | 147.80 | 145.02 | 145.13 | 2,406,290 | -0.32(-0.22%) |
Oct 11, 2022 | 144.51 | 148.48 | 143.76 | 145.45 | 2,558,074 | +1.32(+0.91%) |
Oct 10, 2022 | 144.02 | 144.87 | 141.66 | 144.13 | 2,183,441 | +0.72(+0.50%) |
Oct 07, 2022 | 145.30 | 145.47 | 141.89 | 143.41 | 2,944,404 | -3.21(-2.19%) |
Oct 06, 2022 | 148.24 | 149.69 | 146.37 | 146.63 | 2,765,269 | -0.62(-0.42%) |
Oct 05, 2022 | 145.92 | 148.32 | 144.42 | 147.25 | 2,646,504 | -0.52(-0.35%) |
Oct 04, 2022 | 145.64 | 149.02 | 145.30 | 147.76 | 3,217,021 | +4.87(+3.41%) |
Oct 03, 2022 | 140.90 | 143.67 | 139.70 | 142.90 | 3,024,604 | +3.20(+2.29%) |
Sep 30, 2022 | 142.71 | 143.31 | 136.98 | 139.70 | 4,597,654 | -3.20(-2.24%) |
Sep 29, 2022 | 145.17 | 145.68 | 142.06 | 142.90 | 3,367,545 | -3.84(-2.62%) |
Sep 28, 2022 | 140.78 | 147.75 | 140.56 | 146.74 | 4,518,155 | +6.97(+4.98%) |
Sep 27, 2022 | 141.66 | 143.34 | 138.26 | 139.77 | 3,124,284 | -0.23(-0.16%) |
Sep 26, 2022 | 142.68 | 143.57 | 138.74 | 140.00 | 4,214,144 | -3.67(-2.56%) |
Sep 23, 2022 | 143.05 | 143.83 | 140.94 | 143.67 | 4,032,921 | -0.33(-0.23%) |
Sep 22, 2022 | 148.97 | 149.15 | 143.70 | 144.00 | 4,232,214 | -5.71(-3.82%) |
Sep 21, 2022 | 151.57 | 154.22 | 149.71 | 149.71 | 2,983,669 | -0.94(-0.63%) |
Sep 20, 2022 | 153.73 | 154.16 | 148.95 | 150.66 | 3,205,833 | -4.45(-2.87%) |
Sep 19, 2022 | 153.45 | 155.42 | 152.54 | 155.11 | 2,769,332 | +0.63(+0.41%) |
Sep 16, 2022 | 153.20 | 155.94 | 152.24 | 154.48 | 5,145,143 | -0.87(-0.56%) |
Sep 15, 2022 | 155.76 | 159.09 | 155.05 | 155.34 | 3,088,445 | +0.67(+0.43%) |
Sep 14, 2022 | 156.99 | 157.95 | 152.82 | 154.68 | 3,868,514 | -0.80(-0.52%) |
Sep 13, 2022 | 159.04 | 160.63 | 154.97 | 155.48 | 3,833,419 | -7.12(-4.38%) |
Sep 12, 2022 | 163.78 | 164.73 | 161.93 | 162.60 | 3,255,013 | +0.19(+0.12%) |
Sep 09, 2022 | 160.63 | 163.27 | 160.44 | 162.41 | 3,614,108 | +1.64(+1.02%) |
Sep 08, 2022 | 158.13 | 161.06 | 157.80 | 160.77 | 3,010,467 | +1.04(+0.65%) |
Sep 07, 2022 | 152.65 | 160.60 | 152.24 | 159.73 | 5,565,028 | +6.74(+4.41%) |
Sep 06, 2022 | 153.86 | 154.12 | 149.02 | 152.99 | 4,844,030 | -0.95(-0.62%) |
Sep 02, 2022 | 154.80 | 155.57 | 152.72 | 153.94 | 3,809,847 | -0.22(-0.15%) |