Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 148.73 | 148.89 | 147.36 | 148.55 | 10,714,934 | -0.54(-0.36%) |
Nov 29, 2022 | 149.14 | 149.80 | 148.67 | 149.08 | 4,734,229 | -0.53(-0.35%) |
Nov 28, 2022 | 148.84 | 150.71 | 148.84 | 149.61 | 6,045,208 | +0.43(+0.29%) |
Nov 25, 2022 | 148.25 | 149.20 | 148.00 | 149.18 | 3,002,092 | +0.63(+0.43%) |
Nov 23, 2022 | 148.22 | 149.47 | 148.02 | 148.55 | 5,787,333 | +0.71(+0.48%) |
Nov 22, 2022 | 148.14 | 148.58 | 147.28 | 147.84 | 5,778,191 | +0.53(+0.36%) |
Nov 21, 2022 | 146.78 | 148.27 | 146.37 | 147.31 | 7,235,641 | +0.90(+0.61%) |
Nov 18, 2022 | 145.87 | 146.42 | 144.99 | 146.41 | 6,494,085 | +2.17(+1.51%) |
Nov 17, 2022 | 143.27 | 144.95 | 142.98 | 144.24 | 8,480,030 | -0.49(-0.34%) |
Nov 16, 2022 | 144.12 | 146.38 | 143.38 | 144.73 | 11,144,471 | +1.03(+0.72%) |
Nov 15, 2022 | 141.91 | 146.45 | 140.88 | 143.69 | 26,182,512 | +8.82(+6.54%) |
Nov 14, 2022 | 138.04 | 139.68 | 134.76 | 134.87 | 12,826,907 | -4.08(-2.94%) |
Nov 11, 2022 | 139.04 | 139.48 | 136.43 | 138.96 | 6,591,129 | +0.21(+0.15%) |
Nov 10, 2022 | 138.89 | 139.06 | 136.93 | 138.74 | 6,945,280 | +2.82(+2.07%) |
Nov 09, 2022 | 139.13 | 139.52 | 135.67 | 135.93 | 5,448,898 | -3.24(-2.33%) |
Nov 08, 2022 | 138.96 | 140.41 | 137.91 | 139.16 | 5,152,912 | +0.33(+0.24%) |
Nov 07, 2022 | 137.67 | 139.34 | 137.67 | 138.83 | 3,885,846 | +1.44(+1.05%) |
Nov 04, 2022 | 138.42 | 138.60 | 135.27 | 137.39 | 5,017,269 | +0.24(+0.18%) |
Nov 03, 2022 | 135.97 | 138.11 | 135.55 | 137.14 | 3,751,783 | -0.03(-0.02%) |
Nov 02, 2022 | 137.57 | 139.92 | 137.12 | 137.17 | 5,309,001 | -0.92(-0.66%) |
Nov 01, 2022 | 139.34 | 139.90 | 137.90 | 138.09 | 5,091,584 | -0.62(-0.45%) |
Oct 31, 2022 | 138.72 | 139.43 | 138.17 | 138.71 | 7,720,313 | -0.18(-0.13%) |
Oct 28, 2022 | 136.49 | 139.27 | 136.48 | 138.89 | 4,668,013 | +1.74(+1.27%) |
Oct 27, 2022 | 137.43 | 138.49 | 136.73 | 137.15 | 5,678,032 | -0.40(-0.29%) |
Oct 26, 2022 | 136.79 | 138.43 | 136.27 | 137.55 | 7,104,862 | +1.04(+0.76%) |
Oct 25, 2022 | 135.56 | 136.87 | 134.81 | 136.51 | 5,147,334 | +0.64(+0.47%) |
Oct 24, 2022 | 133.96 | 136.91 | 133.65 | 135.87 | 6,432,159 | +2.54(+1.91%) |
Oct 21, 2022 | 131.38 | 133.92 | 130.59 | 133.32 | 6,210,556 | +2.64(+2.02%) |
Oct 20, 2022 | 130.57 | 131.96 | 130.25 | 130.68 | 4,361,183 | +0.32(+0.25%) |
Oct 19, 2022 | 130.92 | 131.31 | 129.59 | 130.36 | 3,878,409 | -0.37(-0.28%) |
Oct 18, 2022 | 130.04 | 131.67 | 129.94 | 130.73 | 5,760,135 | +2.70(+2.11%) |
Oct 17, 2022 | 127.63 | 129.45 | 127.31 | 128.03 | 6,091,301 | +0.92(+0.72%) |
Oct 14, 2022 | 129.07 | 129.84 | 126.75 | 127.12 | 5,692,214 | -1.80(-1.40%) |
Oct 13, 2022 | 126.00 | 129.56 | 125.11 | 128.92 | 7,029,033 | +1.08(+0.85%) |
Oct 12, 2022 | 129.63 | 131.34 | 127.64 | 127.84 | 5,795,385 | -1.46(-1.13%) |
Oct 11, 2022 | 126.22 | 130.40 | 126.17 | 129.30 | 7,276,500 | +3.27(+2.59%) |
Oct 10, 2022 | 126.24 | 126.63 | 125.02 | 126.03 | 3,902,636 | +0.74(+0.59%) |
Oct 07, 2022 | 127.97 | 128.31 | 124.82 | 125.29 | 5,841,949 | -3.04(-2.37%) |
Oct 06, 2022 | 129.70 | 131.06 | 128.24 | 128.33 | 4,856,754 | -1.21(-0.93%) |
Oct 05, 2022 | 130.36 | 131.20 | 129.14 | 129.54 | 4,977,583 | -1.30(-0.99%) |
Oct 04, 2022 | 130.46 | 131.76 | 129.98 | 130.84 | 5,517,738 | +1.68(+1.30%) |
Oct 03, 2022 | 126.93 | 129.42 | 126.71 | 129.16 | 6,010,545 | +2.76(+2.18%) |
Sep 30, 2022 | 128.88 | 129.00 | 126.40 | 126.40 | 6,704,460 | -2.49(-1.93%) |
Sep 29, 2022 | 130.11 | 130.71 | 128.28 | 128.89 | 5,212,646 | -0.84(-0.65%) |
Sep 28, 2022 | 128.07 | 130.25 | 126.42 | 129.73 | 5,759,040 | +2.11(+1.65%) |
Sep 27, 2022 | 128.87 | 130.04 | 126.99 | 127.62 | 5,874,554 | -0.35(-0.27%) |
Sep 26, 2022 | 125.48 | 128.78 | 125.01 | 127.97 | 7,870,244 | +1.22(+0.96%) |
Sep 23, 2022 | 129.49 | 129.79 | 125.50 | 126.75 | 9,301,492 | -3.25(-2.50%) |
Sep 22, 2022 | 131.15 | 131.30 | 129.46 | 130.00 | 5,725,529 | -1.34(-1.02%) |
Sep 21, 2022 | 132.00 | 133.96 | 131.20 | 131.34 | 8,515,947 | +1.19(+0.91%) |
Sep 20, 2022 | 130.09 | 130.48 | 129.17 | 130.16 | 4,775,236 | -0.76(-0.58%) |
Sep 19, 2022 | 129.44 | 131.34 | 129.10 | 130.92 | 5,762,623 | +1.11(+0.86%) |
Sep 16, 2022 | 128.65 | 131.13 | 127.94 | 129.81 | 14,322,115 | -0.27(-0.21%) |
Sep 15, 2022 | 131.62 | 131.72 | 129.59 | 130.08 | 6,904,377 | -1.41(-1.08%) |
Sep 14, 2022 | 132.18 | 133.06 | 130.69 | 131.49 | 6,819,813 | -0.29(-0.22%) |
Sep 13, 2022 | 133.38 | 134.44 | 131.38 | 131.78 | 6,048,430 | -2.78(-2.06%) |
Sep 12, 2022 | 133.60 | 134.74 | 133.49 | 134.56 | 4,885,149 | +1.20(+0.90%) |
Sep 09, 2022 | 132.84 | 134.01 | 132.67 | 133.36 | 5,522,610 | +0.40(+0.30%) |
Sep 08, 2022 | 131.96 | 133.39 | 131.45 | 132.96 | 5,799,132 | +0.67(+0.51%) |
Sep 07, 2022 | 129.68 | 132.51 | 129.37 | 132.29 | 5,834,150 | +3.31(+2.57%) |
Sep 06, 2022 | 129.67 | 130.22 | 127.40 | 128.98 | 7,489,067 | -0.64(-0.50%) |
Sep 02, 2022 | 131.42 | 132.22 | 129.06 | 129.62 | 5,904,436 | -1.44(-1.10%) |