Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.52 | 176.75 | 169.06 | 175.91 | 3,717,721 | +2.76(+1.59%) |
Nov 29, 2022 | 176.15 | 179.00 | 171.53 | 173.15 | 2,837,455 | -2.23(-1.27%) |
Nov 28, 2022 | 177.09 | 184.22 | 174.67 | 175.38 | 3,748,561 | -1.02(-0.58%) |
Nov 25, 2022 | 175.01 | 179.14 | 173.41 | 176.40 | 1,221,141 | -0.41(-0.23%) |
Nov 23, 2022 | 178.01 | 179.36 | 174.58 | 176.81 | 2,311,841 | -2.78(-1.55%) |
Nov 22, 2022 | 176.08 | 179.83 | 170.27 | 179.59 | 3,305,675 | +2.84(+1.61%) |
Nov 21, 2022 | 179.71 | 180.79 | 175.17 | 176.75 | 3,099,140 | -4.84(-2.67%) |
Nov 18, 2022 | 184.00 | 188.45 | 181.22 | 181.59 | 3,549,461 | -2.31(-1.26%) |
Nov 17, 2022 | 181.33 | 184.44 | 178.98 | 183.90 | 3,371,319 | -1.35(-0.73%) |
Nov 16, 2022 | 184.44 | 188.65 | 182.88 | 185.25 | 4,029,538 | -0.22(-0.12%) |
Nov 15, 2022 | 180.66 | 187.87 | 178.35 | 185.47 | 5,157,135 | +6.44(+3.60%) |
Nov 14, 2022 | 169.27 | 184.24 | 169.27 | 179.03 | 6,694,771 | +7.83(+4.57%) |
Nov 11, 2022 | 168.31 | 172.13 | 162.74 | 171.20 | 3,612,649 | +2.64(+1.57%) |
Nov 10, 2022 | 164.53 | 169.28 | 161.71 | 168.56 | 4,883,919 | +5.35(+3.28%) |
Nov 09, 2022 | 162.50 | 169.83 | 162.35 | 163.21 | 3,811,033 | -1.40(-0.85%) |
Nov 08, 2022 | 162.46 | 167.49 | 159.06 | 164.61 | 3,387,889 | +0.57(+0.35%) |
Nov 07, 2022 | 158.46 | 165.49 | 155.81 | 164.04 | 4,855,216 | +5.63(+3.55%) |
Nov 04, 2022 | 149.62 | 160.74 | 143.65 | 158.41 | 8,108,584 | +10.91(+7.40%) |
Nov 03, 2022 | 138.76 | 150.75 | 135.09 | 147.50 | 9,192,812 | -1.12(-0.75%) |
Nov 02, 2022 | 154.20 | 148.30 | 148.62 | 5,042,184 | -6.00(-3.88%) | |
Nov 01, 2022 | 154.77 | 158.88 | 152.41 | 154.62 | 4,341,630 | +4.29(+2.85%) |
Oct 31, 2022 | 149.43 | 154.34 | 148.57 | 150.33 | 3,674,267 | -0.64(-0.42%) |
Oct 28, 2022 | 142.84 | 151.19 | 142.84 | 150.97 | 4,567,907 | +6.86(+4.76%) |
Oct 27, 2022 | 143.38 | 146.25 | 140.80 | 144.11 | 3,672,119 | +2.11(+1.49%) |
Oct 26, 2022 | 137.25 | 147.68 | 137.02 | 142.00 | 5,735,607 | +5.43(+3.98%) |
Oct 25, 2022 | 134.00 | 138.35 | 133.00 | 136.57 | 4,343,660 | +3.55(+2.67%) |
Oct 24, 2022 | 127.49 | 133.96 | 126.72 | 133.02 | 4,102,309 | +4.70(+3.66%) |
Oct 21, 2022 | 123.77 | 130.30 | 122.03 | 128.32 | 8,129,331 | +9.94(+8.40%) |
Oct 20, 2022 | 122.94 | 124.69 | 118.31 | 118.38 | 5,496,498 | -5.14(-4.16%) |
Oct 19, 2022 | 132.50 | 133.29 | 122.92 | 123.52 | 6,021,597 | -10.57(-7.88%) |
Oct 18, 2022 | 140.74 | 141.00 | 132.39 | 134.09 | 5,094,144 | -5.16(-3.71%) |
Oct 17, 2022 | 135.52 | 140.32 | 133.00 | 139.25 | 4,637,353 | +5.25(+3.92%) |
Oct 14, 2022 | 135.68 | 136.16 | 131.31 | 134.00 | 4,581,454 | -0.72(-0.53%) |
Oct 13, 2022 | 126.36 | 136.12 | 126.19 | 134.72 | 5,066,407 | +4.00(+3.06%) |
Oct 12, 2022 | 135.55 | 141.47 | 129.61 | 130.72 | 17,673,342 | +10.00(+8.28%) |
Oct 11, 2022 | 123.29 | 124.78 | 118.94 | 120.72 | 2,961,630 | -2.70(-2.19%) |
Oct 10, 2022 | 119.32 | 125.25 | 118.47 | 123.42 | 3,823,993 | +4.10(+3.44%) |
Oct 07, 2022 | 121.50 | 123.36 | 118.46 | 119.32 | 3,158,392 | -5.83(-4.66%) |
Oct 06, 2022 | 124.78 | 127.64 | 122.93 | 125.15 | 2,362,937 | -0.47(-0.37%) |
Oct 05, 2022 | 122.40 | 126.74 | 121.61 | 125.62 | 2,276,960 | -0.05(-0.04%) |
Oct 04, 2022 | 123.67 | 126.41 | 123.50 | 125.67 | 3,463,949 | +4.68(+3.87%) |
Oct 03, 2022 | 119.32 | 122.40 | 115.41 | 120.99 | 3,809,109 | +2.74(+2.32%) |
Sep 30, 2022 | 118.44 | 122.58 | 118.08 | 118.25 | 3,856,014 | +0.18(+0.15%) |
Sep 29, 2022 | 119.90 | 120.58 | 115.03 | 118.07 | 4,756,695 | -4.08(-3.34%) |
Sep 28, 2022 | 123.58 | 126.29 | 121.82 | 122.15 | 4,243,053 | -0.08(-0.07%) |
Sep 27, 2022 | 120.58 | 125.16 | 120.25 | 122.23 | 3,796,710 | +2.54(+2.12%) |
Sep 26, 2022 | 123.34 | 125.88 | 119.56 | 119.69 | 3,817,722 | -3.95(-3.19%) |
Sep 23, 2022 | 122.81 | 125.01 | 121.25 | 123.64 | 3,942,645 | -0.68(-0.55%) |
Sep 22, 2022 | 124.32 | 126.08 | 122.90 | 124.32 | 3,465,326 | -1.44(-1.15%) |
Sep 21, 2022 | 130.37 | 131.79 | 125.68 | 125.76 | 3,851,206 | -3.95(-3.04%) |
Sep 20, 2022 | 125.80 | 134.35 | 125.79 | 129.71 | 8,547,174 | +1.81(+1.41%) |
Sep 19, 2022 | 135.70 | 135.99 | 123.69 | 127.90 | 11,461,980 | -9.84(-7.14%) |
Sep 16, 2022 | 134.37 | 139.88 | 133.76 | 137.74 | 7,562,415 | +1.88(+1.38%) |
Sep 15, 2022 | 138.61 | 139.84 | 135.58 | 135.86 | 4,356,306 | -3.54(-2.54%) |
Sep 14, 2022 | 134.01 | 141.82 | 133.64 | 139.40 | 7,902,165 | +8.10(+6.17%) |
Sep 13, 2022 | 136.06 | 138.23 | 131.05 | 131.30 | 4,905,771 | -9.02(-6.43%) |
Sep 12, 2022 | 142.00 | 144.79 | 139.76 | 140.32 | 3,437,627 | -1.96(-1.38%) |
Sep 09, 2022 | 142.04 | 142.65 | 138.06 | 142.28 | 3,500,915 | +1.00(+0.71%) |
Sep 08, 2022 | 136.70 | 142.26 | 136.10 | 141.28 | 5,052,512 | +6.38(+4.73%) |
Sep 07, 2022 | 129.68 | 135.10 | 129.58 | 134.90 | 3,966,895 | +4.82(+3.71%) |
Sep 06, 2022 | 138.00 | 138.40 | 129.82 | 130.08 | 5,869,095 | -8.49(-6.13%) |
Sep 02, 2022 | 140.36 | 140.93 | 137.47 | 138.57 | 5,267,686 | -0.38(-0.27%) |