Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.75 | 145.27 | 139.63 | 145.26 | 1,300,756 | +2.94(+2.07%) |
Nov 29, 2022 | 144.63 | 144.95 | 140.94 | 142.31 | 1,183,302 | -2.59(-1.79%) |
Nov 28, 2022 | 143.54 | 146.38 | 143.03 | 144.90 | 1,117,047 | +0.60(+0.41%) |
Nov 25, 2022 | 145.04 | 145.06 | 142.72 | 144.31 | 602,293 | -0.53(-0.37%) |
Nov 23, 2022 | 143.87 | 145.16 | 143.30 | 144.84 | 1,914,558 | +0.96(+0.67%) |
Nov 22, 2022 | 143.84 | 145.65 | 142.86 | 143.87 | 1,655,165 | +1.26(+0.88%) |
Nov 21, 2022 | 142.01 | 144.32 | 140.81 | 142.61 | 1,626,013 | +0.71(+0.50%) |
Nov 18, 2022 | 144.00 | 144.57 | 140.06 | 141.90 | 1,775,306 | -0.78(-0.55%) |
Nov 17, 2022 | 147.29 | 147.91 | 141.88 | 142.68 | 2,568,073 | -7.63(-5.08%) |
Nov 16, 2022 | 149.12 | 155.59 | 144.64 | 150.31 | 5,583,086 | -26.65(-15.06%) |
Nov 15, 2022 | 177.53 | 178.88 | 171.56 | 176.96 | 1,672,937 | +0.15(+0.09%) |
Nov 14, 2022 | 179.87 | 182.53 | 176.68 | 176.80 | 897,517 | -2.51(-1.40%) |
Nov 11, 2022 | 176.33 | 180.46 | 173.55 | 179.31 | 795,420 | +2.75(+1.56%) |
Nov 10, 2022 | 173.94 | 178.23 | 173.94 | 176.56 | 1,049,304 | +7.87(+4.66%) |
Nov 09, 2022 | 174.47 | 175.16 | 168.59 | 168.69 | 964,473 | -7.01(-3.99%) |
Nov 08, 2022 | 177.26 | 177.72 | 173.25 | 175.71 | 593,776 | -0.43(-0.25%) |
Nov 07, 2022 | 174.79 | 176.49 | 171.37 | 176.14 | 813,160 | +1.94(+1.12%) |
Nov 04, 2022 | 178.93 | 178.93 | 171.34 | 174.20 | 883,216 | -3.05(-1.72%) |
Nov 03, 2022 | 178.54 | 179.32 | 176.13 | 177.25 | 899,673 | -2.55(-1.42%) |
Nov 02, 2022 | 182.03 | 179.65 | 179.80 | 1,051,773 | -2.30(-1.26%) | |
Nov 01, 2022 | 183.92 | 183.95 | 181.23 | 182.09 | 490,318 | -0.62(-0.34%) |
Oct 31, 2022 | 183.37 | 185.49 | 182.27 | 182.71 | 732,757 | -0.72(-0.39%) |
Oct 28, 2022 | 181.05 | 183.74 | 179.65 | 183.43 | 520,275 | +2.49(+1.38%) |
Oct 27, 2022 | 177.39 | 182.63 | 176.96 | 180.94 | 1,186,498 | +6.03(+3.45%) |
Oct 26, 2022 | 175.36 | 176.92 | 172.72 | 174.91 | 595,771 | +0.39(+0.23%) |
Oct 25, 2022 | 170.33 | 174.95 | 168.49 | 174.51 | 737,544 | +4.60(+2.71%) |
Oct 24, 2022 | 166.91 | 169.96 | 166.48 | 169.91 | 831,494 | +5.08(+3.08%) |
Oct 21, 2022 | 164.11 | 166.22 | 163.07 | 164.84 | 858,907 | +1.02(+0.62%) |
Oct 20, 2022 | 165.85 | 167.26 | 162.97 | 163.82 | 573,512 | -0.93(-0.57%) |
Oct 19, 2022 | 165.29 | 167.57 | 163.72 | 164.75 | 944,538 | -3.35(-1.99%) |
Oct 18, 2022 | 166.65 | 168.90 | 165.86 | 168.10 | 718,412 | +4.69(+2.87%) |
Oct 17, 2022 | 164.22 | 165.62 | 162.69 | 163.41 | 1,018,662 | +1.24(+0.77%) |
Oct 14, 2022 | 165.93 | 166.74 | 161.81 | 162.17 | 574,033 | -2.90(-1.75%) |
Oct 13, 2022 | 160.51 | 166.64 | 159.68 | 165.07 | 708,892 | +2.17(+1.33%) |
Oct 12, 2022 | 162.85 | 164.30 | 161.16 | 162.89 | 689,081 | +0.44(+0.27%) |
Oct 11, 2022 | 160.09 | 164.92 | 159.69 | 162.45 | 1,004,330 | +2.51(+1.57%) |
Oct 10, 2022 | 155.87 | 160.53 | 154.74 | 159.94 | 748,235 | +4.74(+3.06%) |
Oct 07, 2022 | 157.75 | 157.81 | 154.02 | 155.20 | 605,779 | -3.68(-2.31%) |
Oct 06, 2022 | 161.43 | 162.21 | 158.51 | 158.87 | 697,555 | -2.41(-1.49%) |
Oct 05, 2022 | 159.96 | 163.16 | 158.70 | 161.28 | 717,520 | -0.18(-0.11%) |
Oct 04, 2022 | 159.27 | 161.75 | 159.04 | 161.46 | 750,017 | +4.29(+2.73%) |
Oct 03, 2022 | 151.28 | 157.75 | 151.25 | 157.17 | 896,456 | +6.76(+4.50%) |
Sep 30, 2022 | 152.96 | 153.16 | 148.60 | 150.41 | 597,297 | -3.19(-2.08%) |
Sep 29, 2022 | 154.75 | 155.41 | 152.71 | 153.60 | 420,487 | -3.52(-2.24%) |
Sep 28, 2022 | 154.97 | 158.20 | 153.43 | 157.12 | 699,896 | +3.86(+2.52%) |
Sep 27, 2022 | 153.15 | 156.01 | 151.84 | 153.26 | 780,209 | +1.57(+1.03%) |
Sep 26, 2022 | 154.78 | 155.66 | 151.19 | 151.69 | 934,642 | -2.71(-1.76%) |
Sep 23, 2022 | 156.28 | 157.28 | 151.80 | 154.41 | 1,041,853 | -3.47(-2.20%) |
Sep 22, 2022 | 158.53 | 158.90 | 156.73 | 157.88 | 899,154 | -1.34(-0.84%) |
Sep 21, 2022 | 161.41 | 163.00 | 159.16 | 159.22 | 630,023 | -0.36(-0.22%) |
Sep 20, 2022 | 159.93 | 160.76 | 158.00 | 159.57 | 736,459 | -2.22(-1.37%) |
Sep 19, 2022 | 161.08 | 163.24 | 158.75 | 161.80 | 1,031,900 | +1.33(+0.83%) |
Sep 16, 2022 | 160.47 | 163.12 | 159.49 | 160.47 | 1,628,346 | -0.79(-0.49%) |
Sep 15, 2022 | 162.87 | 164.10 | 160.29 | 161.26 | 1,095,013 | -0.88(-0.55%) |
Sep 14, 2022 | 165.45 | 165.97 | 160.27 | 162.14 | 1,036,704 | -2.66(-1.61%) |
Sep 13, 2022 | 169.34 | 170.87 | 164.60 | 164.80 | 1,054,722 | -8.26(-4.77%) |
Sep 12, 2022 | 173.55 | 175.10 | 172.16 | 173.06 | 694,968 | +0.80(+0.46%) |
Sep 09, 2022 | 171.93 | 173.51 | 171.50 | 172.26 | 546,245 | +0.34(+0.20%) |
Sep 08, 2022 | 169.42 | 172.20 | 168.78 | 171.92 | 731,335 | +1.90(+1.12%) |
Sep 07, 2022 | 165.83 | 170.42 | 165.55 | 170.02 | 653,228 | +4.73(+2.86%) |
Sep 06, 2022 | 164.29 | 166.66 | 162.76 | 165.29 | 908,641 | +1.53(+0.94%) |
Sep 02, 2022 | 165.95 | 166.95 | 162.80 | 163.75 | 607,405 | -0.40(-0.24%) |