Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 134.94 | 139.07 | 131.08 | 138.72 | 1,150,880 | +3.90(+2.89%) |
Nov 29, 2022 | 134.48 | 136.88 | 133.44 | 134.83 | 796,708 | +1.30(+0.98%) |
Nov 28, 2022 | 137.05 | 140.07 | 132.73 | 133.52 | 1,060,761 | -5.94(-4.26%) |
Nov 25, 2022 | 138.23 | 139.81 | 137.76 | 139.46 | 293,263 | +0.73(+0.52%) |
Nov 23, 2022 | 135.56 | 139.62 | 134.58 | 138.74 | 761,447 | +3.30(+2.44%) |
Nov 22, 2022 | 132.26 | 135.58 | 130.70 | 135.43 | 1,125,116 | +4.17(+3.17%) |
Nov 21, 2022 | 130.89 | 132.21 | 129.56 | 131.27 | 931,800 | -0.03(-0.02%) |
Nov 18, 2022 | 134.55 | 135.12 | 129.62 | 131.30 | 1,264,939 | +0.02(+0.02%) |
Nov 17, 2022 | 134.36 | 134.75 | 129.39 | 131.28 | 1,023,472 | -5.97(-4.35%) |
Nov 16, 2022 | 144.09 | 144.97 | 136.34 | 137.24 | 1,183,826 | -9.88(-6.71%) |
Nov 15, 2022 | 142.78 | 156.53 | 142.52 | 147.12 | 1,951,190 | +9.12(+6.61%) |
Nov 14, 2022 | 142.73 | 144.22 | 137.92 | 138.00 | 1,247,947 | -5.18(-3.62%) |
Nov 11, 2022 | 136.74 | 144.66 | 136.24 | 143.18 | 1,587,507 | +3.02(+2.16%) |
Nov 10, 2022 | 138.54 | 143.98 | 137.20 | 140.16 | 2,660,638 | +8.87(+6.76%) |
Nov 09, 2022 | 137.23 | 137.30 | 129.28 | 131.29 | 1,844,055 | -10.06(-7.12%) |
Nov 08, 2022 | 146.71 | 148.69 | 136.12 | 141.35 | 2,382,955 | -6.21(-4.21%) |
Nov 07, 2022 | 148.07 | 149.27 | 144.85 | 147.56 | 511,506 | -0.20(-0.13%) |
Nov 04, 2022 | 147.89 | 148.82 | 144.34 | 147.75 | 584,801 | +4.38(+3.05%) |
Nov 03, 2022 | 143.52 | 144.51 | 140.64 | 143.38 | 701,369 | -2.47(-1.69%) |
Nov 02, 2022 | 158.68 | 145.75 | 145.84 | 1,143,693 | -13.28(-8.34%) | |
Nov 01, 2022 | 159.86 | 162.02 | 158.86 | 159.12 | 898,849 | +1.47(+0.93%) |
Oct 31, 2022 | 157.14 | 160.48 | 155.27 | 157.65 | 952,709 | -0.17(-0.11%) |
Oct 28, 2022 | 150.85 | 157.88 | 150.60 | 157.82 | 762,312 | +7.25(+4.82%) |
Oct 27, 2022 | 157.45 | 157.99 | 150.17 | 150.57 | 569,830 | -3.83(-2.48%) |
Oct 26, 2022 | 151.27 | 157.19 | 150.54 | 154.40 | 799,128 | +3.24(+2.14%) |
Oct 25, 2022 | 145.85 | 151.34 | 145.24 | 151.16 | 857,362 | +4.32(+2.94%) |
Oct 24, 2022 | 142.19 | 147.10 | 140.49 | 146.84 | 1,217,540 | +5.83(+4.13%) |
Oct 21, 2022 | 141.24 | 142.62 | 133.87 | 141.01 | 1,367,194 | -0.35(-0.25%) |
Oct 20, 2022 | 150.52 | 152.61 | 141.10 | 141.36 | 1,186,069 | -9.54(-6.32%) |
Oct 19, 2022 | 152.39 | 154.45 | 149.37 | 150.90 | 1,788,851 | -4.96(-3.18%) |
Oct 18, 2022 | 142.19 | 157.83 | 139.83 | 155.85 | 2,335,432 | +4.19(+2.76%) |
Oct 17, 2022 | 150.42 | 154.62 | 149.20 | 151.66 | 1,609,602 | +7.99(+5.56%) |
Oct 14, 2022 | 155.53 | 156.54 | 143.37 | 143.68 | 1,256,125 | -8.71(-5.72%) |
Oct 13, 2022 | 142.95 | 154.36 | 140.01 | 152.39 | 719,484 | +5.29(+3.60%) |
Oct 12, 2022 | 147.00 | 149.42 | 144.67 | 147.09 | 522,326 | -0.23(-0.15%) |
Oct 11, 2022 | 150.61 | 151.91 | 146.30 | 147.32 | 899,690 | -3.73(-2.47%) |
Oct 10, 2022 | 153.32 | 154.34 | 149.64 | 151.05 | 705,950 | -0.54(-0.36%) |
Oct 07, 2022 | 153.51 | 153.63 | 149.98 | 151.59 | 471,585 | -4.56(-2.92%) |
Oct 06, 2022 | 157.32 | 160.23 | 155.85 | 156.15 | 419,917 | -3.14(-1.97%) |
Oct 05, 2022 | 157.84 | 159.95 | 155.07 | 159.29 | 419,294 | -3.30(-2.03%) |
Oct 04, 2022 | 159.04 | 163.69 | 159.04 | 162.59 | 918,170 | +7.05(+4.53%) |
Oct 03, 2022 | 151.82 | 155.75 | 149.66 | 155.55 | 651,150 | +5.93(+3.96%) |
Sep 30, 2022 | 150.70 | 152.56 | 148.31 | 149.62 | 819,382 | -1.86(-1.23%) |
Sep 29, 2022 | 150.48 | 153.33 | 147.85 | 151.48 | 790,899 | -2.09(-1.36%) |
Sep 28, 2022 | 150.46 | 155.04 | 148.67 | 153.57 | 506,921 | +4.81(+3.23%) |
Sep 27, 2022 | 151.60 | 152.88 | 144.67 | 148.77 | 982,163 | -0.85(-0.57%) |
Sep 26, 2022 | 153.59 | 157.18 | 149.47 | 149.62 | 890,713 | -5.09(-3.29%) |
Sep 23, 2022 | 155.94 | 156.61 | 151.11 | 154.71 | 644,357 | -3.84(-2.42%) |
Sep 22, 2022 | 167.87 | 168.29 | 158.44 | 158.55 | 775,866 | -8.48(-5.08%) |
Sep 21, 2022 | 169.06 | 173.53 | 166.72 | 167.03 | 685,915 | -0.50(-0.30%) |
Sep 20, 2022 | 168.43 | 169.88 | 165.11 | 167.54 | 564,397 | -3.04(-1.78%) |
Sep 19, 2022 | 167.62 | 172.89 | 167.34 | 170.58 | 482,817 | +0.24(+0.14%) |
Sep 16, 2022 | 174.10 | 174.10 | 168.37 | 170.34 | 1,232,118 | -6.83(-3.85%) |
Sep 15, 2022 | 175.56 | 183.19 | 174.88 | 177.17 | 493,365 | +1.52(+0.86%) |
Sep 14, 2022 | 176.52 | 177.06 | 172.55 | 175.65 | 622,055 | -0.57(-0.33%) |
Sep 13, 2022 | 178.28 | 180.00 | 175.80 | 176.23 | 735,033 | -9.87(-5.30%) |
Sep 12, 2022 | 182.94 | 187.33 | 181.71 | 186.09 | 499,182 | +4.01(+2.20%) |
Sep 09, 2022 | 183.14 | 185.14 | 181.82 | 182.08 | 524,486 | +2.66(+1.48%) |
Sep 08, 2022 | 170.70 | 180.34 | 170.07 | 179.43 | 807,742 | +5.65(+3.25%) |
Sep 07, 2022 | 165.60 | 173.99 | 165.39 | 173.78 | 918,999 | +6.95(+4.16%) |
Sep 06, 2022 | 171.68 | 171.68 | 164.60 | 166.83 | 1,153,715 | -2.88(-1.70%) |
Sep 02, 2022 | 173.58 | 173.90 | 168.42 | 169.72 | 559,808 | -0.48(-0.28%) |