Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 157.86 | 159.81 | 155.27 | 159.56 | 2,856,488 | +1.27(+0.80%) |
Nov 29, 2022 | 158.21 | 159.10 | 157.28 | 158.29 | 1,099,577 | -0.39(-0.25%) |
Nov 28, 2022 | 160.77 | 161.80 | 158.02 | 158.68 | 1,765,105 | -3.47(-2.14%) |
Nov 25, 2022 | 162.45 | 163.24 | 161.83 | 162.15 | 644,259 | +0.73(+0.45%) |
Nov 23, 2022 | 163.02 | 163.52 | 161.06 | 161.42 | 1,435,847 | -1.09(-0.67%) |
Nov 22, 2022 | 161.31 | 162.86 | 160.79 | 162.51 | 1,607,227 | +1.88(+1.17%) |
Nov 21, 2022 | 160.91 | 161.99 | 160.14 | 160.63 | 1,257,073 | -0.45(-0.28%) |
Nov 18, 2022 | 160.36 | 161.19 | 158.61 | 161.08 | 1,915,700 | +2.32(+1.46%) |
Nov 17, 2022 | 156.32 | 159.01 | 155.29 | 158.76 | 1,560,587 | +0.87(+0.55%) |
Nov 16, 2022 | 158.00 | 158.90 | 156.47 | 157.89 | 1,535,060 | -0.63(-0.40%) |
Nov 15, 2022 | 159.67 | 159.75 | 157.13 | 158.52 | 1,521,653 | +0.72(+0.46%) |
Nov 14, 2022 | 157.16 | 160.31 | 156.69 | 157.80 | 1,985,736 | +0.05(+0.03%) |
Nov 11, 2022 | 158.81 | 159.62 | 157.01 | 157.75 | 2,418,949 | -0.52(-0.33%) |
Nov 10, 2022 | 156.75 | 158.68 | 155.70 | 158.27 | 2,444,499 | +5.69(+3.73%) |
Nov 09, 2022 | 152.60 | 154.85 | 152.17 | 152.58 | 1,521,781 | -1.05(-0.69%) |
Nov 08, 2022 | 154.42 | 155.37 | 152.56 | 153.63 | 1,651,730 | -0.20(-0.13%) |
Nov 07, 2022 | 154.02 | 155.26 | 152.57 | 153.84 | 2,409,128 | -0.28(-0.18%) |
Nov 04, 2022 | 154.54 | 155.35 | 150.90 | 154.12 | 3,002,096 | +3.98(+2.65%) |
Nov 03, 2022 | 144.75 | 152.59 | 144.67 | 150.13 | 3,831,082 | +3.86(+2.64%) |
Nov 02, 2022 | 147.62 | 146.13 | 146.27 | 2,994,419 | -1.00(-0.68%) | |
Nov 01, 2022 | 147.58 | 148.51 | 142.53 | 147.27 | 3,221,315 | +1.53(+1.05%) |
Oct 31, 2022 | 144.71 | 147.26 | 144.50 | 145.75 | 2,855,479 | -0.20(-0.14%) |
Oct 28, 2022 | 142.83 | 146.68 | 142.45 | 145.95 | 2,970,701 | +3.49(+2.45%) |
Oct 27, 2022 | 142.51 | 143.63 | 142.02 | 142.46 | 2,074,935 | +1.14(+0.80%) |
Oct 26, 2022 | 142.86 | 143.60 | 140.44 | 141.33 | 2,118,609 | -0.52(-0.36%) |
Oct 25, 2022 | 136.76 | 141.93 | 136.76 | 141.84 | 2,864,983 | +4.35(+3.16%) |
Oct 24, 2022 | 136.94 | 138.44 | 135.62 | 137.49 | 1,398,837 | +2.18(+1.61%) |
Oct 21, 2022 | 131.78 | 135.54 | 130.93 | 135.31 | 2,415,845 | +3.95(+3.01%) |
Oct 20, 2022 | 135.03 | 135.77 | 130.95 | 131.36 | 2,141,052 | -3.63(-2.69%) |
Oct 19, 2022 | 135.80 | 136.92 | 134.27 | 134.99 | 1,899,844 | -1.59(-1.17%) |
Oct 18, 2022 | 137.84 | 138.47 | 134.69 | 136.59 | 2,062,909 | +2.35(+1.75%) |
Oct 17, 2022 | 132.41 | 135.07 | 132.41 | 134.24 | 1,554,953 | +3.80(+2.91%) |
Oct 14, 2022 | 135.09 | 136.19 | 130.03 | 130.44 | 1,918,813 | -3.68(-2.74%) |
Oct 13, 2022 | 128.92 | 135.56 | 128.21 | 134.12 | 2,495,361 | +2.57(+1.96%) |
Oct 12, 2022 | 132.60 | 133.01 | 131.38 | 131.55 | 2,135,101 | -0.94(-0.71%) |
Oct 11, 2022 | 131.17 | 134.18 | 130.40 | 132.49 | 1,612,708 | +0.04(+0.03%) |
Oct 10, 2022 | 133.81 | 133.81 | 130.94 | 132.45 | 1,915,948 | -0.44(-0.33%) |
Oct 07, 2022 | 136.38 | 136.58 | 131.91 | 132.89 | 1,940,485 | -5.46(-3.95%) |
Oct 06, 2022 | 139.84 | 140.28 | 137.45 | 138.34 | 2,451,803 | -1.99(-1.42%) |
Oct 05, 2022 | 138.02 | 141.56 | 137.79 | 140.34 | 2,322,318 | +0.99(+0.71%) |
Oct 04, 2022 | 136.73 | 139.47 | 136.60 | 139.34 | 2,055,568 | +5.53(+4.13%) |
Oct 03, 2022 | 130.60 | 135.40 | 130.02 | 133.82 | 1,960,406 | +4.30(+3.32%) |
Sep 30, 2022 | 130.30 | 132.34 | 128.71 | 129.52 | 2,821,089 | -0.77(-0.59%) |
Sep 29, 2022 | 128.48 | 130.43 | 127.43 | 130.28 | 2,791,473 | +0.23(+0.18%) |
Sep 28, 2022 | 128.57 | 130.71 | 127.55 | 130.05 | 2,415,753 | +2.53(+1.99%) |
Sep 27, 2022 | 131.12 | 131.50 | 126.11 | 127.52 | 2,303,389 | -2.17(-1.67%) |
Sep 26, 2022 | 130.03 | 131.56 | 128.57 | 129.68 | 1,723,891 | -0.59(-0.45%) |
Sep 23, 2022 | 129.99 | 130.72 | 128.45 | 130.27 | 1,777,656 | -0.96(-0.73%) |
Sep 22, 2022 | 132.98 | 133.79 | 130.65 | 131.24 | 1,927,155 | -2.62(-1.96%) |
Sep 21, 2022 | 136.56 | 137.92 | 133.82 | 133.86 | 1,145,713 | -1.31(-0.97%) |
Sep 20, 2022 | 134.87 | 135.94 | 133.65 | 135.17 | 1,669,733 | -1.01(-0.74%) |
Sep 19, 2022 | 133.17 | 136.43 | 133.17 | 136.18 | 1,413,453 | +1.89(+1.41%) |
Sep 16, 2022 | 135.69 | 135.82 | 132.65 | 134.28 | 3,517,029 | -2.76(-2.01%) |
Sep 15, 2022 | 138.64 | 140.83 | 136.90 | 137.04 | 1,811,954 | -1.93(-1.39%) |
Sep 14, 2022 | 139.24 | 139.54 | 137.35 | 138.98 | 1,505,148 | +0.57(+0.41%) |
Sep 13, 2022 | 139.99 | 141.29 | 137.73 | 138.40 | 1,336,335 | -4.95(-3.46%) |
Sep 12, 2022 | 142.52 | 144.34 | 142.06 | 143.36 | 1,617,305 | +1.84(+1.30%) |
Sep 09, 2022 | 139.67 | 142.04 | 139.45 | 141.51 | 1,685,463 | +2.40(+1.72%) |
Sep 08, 2022 | 136.36 | 139.24 | 135.62 | 139.11 | 1,767,306 | +1.91(+1.39%) |
Sep 07, 2022 | 134.43 | 138.03 | 134.12 | 137.20 | 2,175,306 | +2.73(+2.03%) |
Sep 06, 2022 | 133.73 | 134.65 | 132.10 | 134.47 | 1,429,504 | +1.13(+0.85%) |
Sep 02, 2022 | 136.43 | 136.63 | 132.93 | 133.34 | 1,112,292 | -1.43(-1.06%) |