Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 156.89 | 169.21 | 155.89 | 169.14 | 56,478,784 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,837,888 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.13 | 158.15 | 30,397,578 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,806,760 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.14 | 160.35 | 165.06 | 42,757,580 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.45 | 151.10 | 160.25 | 47,239,596 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.65 | 150.68 | 153.05 | 40,478,188 | -0.92(-0.60%) |
Nov 18, 2022 | 159.53 | 159.90 | 151.08 | 153.97 | 49,246,364 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.53 | 155.23 | 156.65 | 71,081,640 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.61 | 158.98 | 64,242,300 | -7.55(-4.54%) |
Nov 15, 2022 | 167.08 | 169.85 | 163.69 | 166.53 | 54,523,948 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.27 | 159.10 | 162.82 | 52,774,104 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.76 | 154.70 | 163.14 | 65,662,028 | +5.76(+3.66%) |
Nov 10, 2022 | 147.88 | 157.61 | 145.36 | 157.38 | 70,041,528 | +19.73(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.48 | 137.65 | 45,424,468 | -8.25(-5.66%) |
Nov 08, 2022 | 147.89 | 148.79 | 142.05 | 145.91 | 59,521,568 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.43 | 142.90 | 40,973,864 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.18 | 136.86 | 141.64 | 61,306,940 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.70 | 129.46 | 134.10 | 50,019,796 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.01 | 132.09 | 67,277,880 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.08 | 135.32 | 43,285,820 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.87 | 134.87 | 48,664,504 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.39 | 130.51 | 138.23 | 52,145,076 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.12 | 131.66 | 58,340,024 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,523,284 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.54 | 132.51 | 50,555,516 | +6.61(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.55 | 125.89 | 51,772,192 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.88 | 118.78 | 124.56 | 61,003,820 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.59 | 120.95 | 121.84 | 65,208,676 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.40 | 118.25 | 120.42 | 52,318,052 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.09 | 119.58 | 65,963,816 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,063,628 | +6.61(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.95 | 112.18 | 71,403,376 | -7.33(-6.13%) |
Oct 13, 2022 | 109.62 | 120.69 | 108.05 | 119.51 | 85,052,256 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,278,044 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.74 | 115.77 | 66,768,320 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 113.99 | 116.61 | 69,887,328 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.13 | 120.67 | 67,300,392 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.45 | 130.93 | 131.20 | 64,374,664 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.11 | 131.99 | 50,927,696 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,430,320 | +6.55(+5.24%) |
Oct 03, 2022 | 123.37 | 126.68 | 120.95 | 125.02 | 54,745,372 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.23 | 120.66 | 121.30 | 56,608,060 | -0.81(-0.66%) |
Sep 29, 2022 | 124.38 | 124.90 | 119.37 | 122.11 | 53,261,848 | -5.16(-4.05%) |
Sep 28, 2022 | 124.00 | 128.13 | 123.44 | 127.26 | 54,239,492 | +3.23(+2.60%) |
Sep 27, 2022 | 124.97 | 127.26 | 122.48 | 124.03 | 55,341,320 | +1.85(+1.51%) |
Sep 26, 2022 | 124.81 | 126.49 | 122.05 | 122.18 | 54,720,084 | -2.88(-2.30%) |
Sep 23, 2022 | 124.10 | 126.01 | 122.47 | 125.06 | 66,382,832 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.18 | 125.51 | 75,910,408 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.20 | 131.00 | 132.51 | 80,692,456 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.72 | 130.47 | 131.66 | 52,496,448 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,047,100 | +1.84(+1.39%) |
Sep 16, 2022 | 127.32 | 132.02 | 126.07 | 131.88 | 67,134,280 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.80 | 129.19 | 52,311,300 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,862,332 | -0.03(-0.02%) |
Sep 13, 2022 | 137.91 | 139.11 | 130.89 | 131.21 | 71,487,080 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,409,544 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.15 | 143.80 | 48,751,168 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.79 | 62,493,124 | +2.76(+2.01%) |
Sep 07, 2022 | 135.52 | 138.27 | 133.36 | 137.03 | 51,285,256 | +2.53(+1.88%) |
Sep 06, 2022 | 137.16 | 137.64 | 133.37 | 134.50 | 53,596,156 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.76 | 136.32 | 74,426,432 | -2.90(-2.08%) |