Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.03 | 138.07 | 137.72 | 137.79 | 7,750 | -0.96(-0.69%) |
Nov 29, 2022 | 138.71 | 138.79 | 138.66 | 138.75 | 10,570 | -0.02(-0.01%) |
Nov 28, 2022 | 138.92 | 138.96 | 138.75 | 138.77 | 5,783 | -0.54(-0.38%) |
Nov 27, 2022 | 139.30 | 139.39 | 139.24 | 139.31 | 1,412 | +0.13(+0.09%) |
Nov 25, 2022 | 138.61 | 139.59 | 138.38 | 139.18 | 347,075 | +0.53(+0.38%) |
Nov 24, 2022 | 138.61 | 138.75 | 138.57 | 138.65 | 3,014 | -0.68(-0.49%) |
Nov 23, 2022 | 139.59 | 139.58 | 139.29 | 139.33 | 5,225 | -1.88(-1.33%) |
Nov 22, 2022 | 141.21 | 141.22 | 141.15 | 141.21 | 8,917 | -0.86(-0.60%) |
Nov 21, 2022 | 142.12 | 142.11 | 142.05 | 142.07 | 8,031 | +1.81(+1.29%) |
Nov 20, 2022 | 140.23 | 140.37 | 140.18 | 140.26 | 2,355 | -0.12(-0.08%) |
Nov 18, 2022 | 140.19 | 140.50 | 139.63 | 140.38 | 404,831 | +0.15(+0.10%) |
Nov 17, 2022 | 140.19 | 140.29 | 140.20 | 140.24 | 15,560 | +0.87(+0.62%) |
Nov 16, 2022 | 139.53 | 139.52 | 139.34 | 139.37 | 11,176 | +0.45(+0.32%) |
Nov 15, 2022 | 139.26 | 139.29 | 138.89 | 138.92 | 11,294 | -1.19(-0.85%) |
Nov 14, 2022 | 139.87 | 140.19 | 140.00 | 140.11 | 7,072 | +0.66(+0.47%) |
Nov 13, 2022 | 139.73 | 139.33 | 139.45 | 3,869 | +0.72(+0.52%) | |
Nov 11, 2022 | 140.93 | 142.48 | 138.47 | 138.72 | 555,133 | -2.75(-1.94%) |
Nov 10, 2022 | 140.93 | 142.01 | 141.43 | 141.47 | 16,588 | -4.90(-3.35%) |
Nov 09, 2022 | 146.40 | 146.46 | 146.37 | 146.37 | 7,647 | +1.01(+0.70%) |
Nov 08, 2022 | 145.65 | 145.67 | 145.29 | 145.36 | 10,922 | -1.32(-0.90%) |
Nov 07, 2022 | 146.57 | 146.68 | 146.56 | 146.68 | 8,601 | -0.19(-0.13%) |
Nov 06, 2022 | 147.16 | 147.00 | 146.85 | 146.87 | 7,776 | +0.22(+0.15%) |
Nov 04, 2022 | 148.16 | 148.40 | 146.56 | 146.65 | 361,415 | -1.63(-1.10%) |
Nov 03, 2022 | 148.16 | 148.29 | 148.15 | 148.28 | 10,844 | +0.29(+0.20%) |
Nov 02, 2022 | 147.87 | 148.00 | 147.92 | 147.99 | 16,208 | -0.05(-0.03%) |
Nov 01, 2022 | 148.22 | 148.17 | 147.93 | 148.03 | 14,161 | -0.58(-0.39%) |
Oct 31, 2022 | 148.72 | 148.69 | 148.57 | 148.62 | 11,317 | +0.92(+0.62%) |
Oct 30, 2022 | 147.70 | 147.72 | 147.62 | 147.69 | 8,297 | +0.32(+0.22%) |
Oct 28, 2022 | 146.26 | 147.86 | 145.99 | 147.37 | 450,889 | +1.14(+0.78%) |
Oct 27, 2022 | 146.26 | 146.32 | 146.09 | 146.23 | 20,211 | -0.19(-0.13%) |
Oct 26, 2022 | 146.26 | 146.45 | 146.25 | 146.41 | 18,214 | -1.65(-1.11%) |
Oct 25, 2022 | 147.89 | 148.35 | 147.99 | 148.06 | 22,685 | -0.78(-0.53%) |
Oct 24, 2022 | 148.96 | 149.09 | 148.75 | 148.84 | 17,870 | -0.53(-0.35%) |
Oct 23, 2022 | 147.57 | 149.42 | 148.02 | 149.37 | 16,284 | +1.77(+1.20%) |
Oct 21, 2022 | 150.14 | 151.94 | 145.69 | 147.60 | 500,810 | -2.56(-1.70%) |
Oct 20, 2022 | 150.14 | 150.18 | 150.06 | 150.16 | 14,553 | +0.34(+0.23%) |
Oct 19, 2022 | 149.89 | 149.86 | 149.74 | 149.81 | 14,811 | +0.65(+0.43%) |
Oct 18, 2022 | 149.20 | 149.22 | 149.11 | 149.17 | 18,027 | +0.17(+0.11%) |
Oct 17, 2022 | 149.03 | 149.03 | 148.94 | 149.00 | 10,042 | +0.42(+0.28%) |
Oct 16, 2022 | 148.50 | 148.71 | 148.45 | 148.58 | 7,693 | -0.16(-0.11%) |
Oct 14, 2022 | 147.09 | 148.86 | 147.09 | 148.74 | 355,122 | +1.48(+1.01%) |
Oct 13, 2022 | 147.09 | 147.29 | 147.16 | 147.26 | 11,180 | +0.57(+0.39%) |
Oct 12, 2022 | 146.89 | 146.87 | 146.70 | 146.70 | 11,882 | +0.86(+0.59%) |
Oct 11, 2022 | 145.85 | 145.86 | 145.69 | 145.84 | 17,060 | +0.17(+0.12%) |
Oct 10, 2022 | 145.60 | 145.73 | 145.63 | 145.67 | 15,341 | +0.30(+0.20%) |
Oct 09, 2022 | 145.31 | 145.42 | 145.33 | 145.37 | 5,286 | +0.43(+0.29%) |
Oct 07, 2022 | 145.13 | 145.44 | 144.72 | 144.95 | 310,893 | +0.02(+0.01%) |
Oct 06, 2022 | 145.13 | 145.10 | 144.93 | 144.93 | 13,244 | +0.44(+0.30%) |
Oct 05, 2022 | 144.64 | 144.60 | 144.46 | 144.49 | 16,371 | +0.42(+0.29%) |
Oct 04, 2022 | 143.96 | 144.24 | 144.04 | 144.07 | 11,873 | -0.41(-0.28%) |
Oct 03, 2022 | 144.46 | 144.62 | 144.43 | 144.48 | 13,838 | -0.34(-0.23%) |
Oct 02, 2022 | 144.52 | 144.88 | 144.64 | 144.82 | 5,448 | +0.08(+0.05%) |
Sep 30, 2022 | 144.40 | 144.80 | 144.20 | 144.74 | 399,579 | +0.28(+0.19%) |
Sep 29, 2022 | 144.40 | 144.47 | 144.31 | 144.46 | 16,924 | +0.13(+0.09%) |
Sep 28, 2022 | 144.10 | 144.35 | 144.09 | 144.33 | 19,767 | -0.48(-0.33%) |
Sep 27, 2022 | 144.75 | 144.86 | 144.74 | 144.81 | 14,701 | +0.25(+0.17%) |
Sep 26, 2022 | 144.72 | 144.73 | 144.55 | 144.56 | 21,786 | +1.12(+0.78%) |
Sep 25, 2022 | 143.69 | 143.51 | 143.20 | 143.44 | 8,062 | +0.14(+0.10%) |
Sep 23, 2022 | 142.32 | 143.46 | 141.76 | 143.29 | 481,003 | +0.93(+0.66%) |
Sep 22, 2022 | 142.32 | 142.58 | 142.28 | 142.36 | 18,346 | -2.09(-1.45%) |
Sep 21, 2022 | 144.00 | 144.48 | 144.02 | 144.45 | 18,318 | +0.86(+0.60%) |
Sep 20, 2022 | 143.70 | 143.73 | 143.54 | 143.59 | 19,397 | +0.33(+0.23%) |
Sep 19, 2022 | 143.20 | 143.34 | 143.20 | 143.25 | 13,797 | +0.33(+0.23%) |
Sep 18, 2022 | 142.92 | 143.12 | 142.81 | 142.92 | 4,143 | -0.00(-0.00%) |
Sep 16, 2022 | 143.41 | 143.69 | 142.80 | 142.92 | 315,654 | -0.39(-0.27%) |
Sep 15, 2022 | 143.41 | 143.53 | 143.31 | 143.31 | 18,714 | +0.42(+0.29%) |
Sep 14, 2022 | 143.13 | 143.15 | 142.87 | 142.89 | 19,827 | -1.96(-1.35%) |
Sep 13, 2022 | 144.49 | 144.95 | 144.67 | 144.85 | 18,334 | +2.20(+1.54%) |
Sep 12, 2022 | 142.80 | 142.81 | 142.54 | 142.65 | 19,078 | -0.08(-0.05%) |
Sep 11, 2022 | 142.19 | 142.74 | 142.37 | 142.73 | 5,237 | +0.33(+0.23%) |
Sep 09, 2022 | 144.11 | 144.12 | 141.50 | 142.40 | 453,253 | -1.54(-1.07%) |
Sep 08, 2022 | 144.11 | 144.12 | 143.86 | 143.94 | 20,293 | -0.29(-0.20%) |
Sep 07, 2022 | 143.69 | 144.23 | 143.73 | 144.23 | 15,603 | +0.97(+0.68%) |
Sep 06, 2022 | 142.79 | 143.55 | 142.76 | 143.26 | 19,381 | +2.81(+2.00%) |
Sep 05, 2022 | 140.56 | 140.58 | 140.44 | 140.44 | 5,952 | +0.06(+0.04%) |
Sep 04, 2022 | 140.17 | 140.39 | 140.14 | 140.39 | 384 | +0.25(+0.18%) |
Sep 02, 2022 | 140.20 | 140.78 | 139.88 | 140.13 | 170,714 | -0.00(-0.00%) |