Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 153.19 | 157.64 | 149.45 | 157.38 | 3,524,265 | +3.64(+2.37%) |
Nov 29, 2022 | 152.39 | 154.21 | 151.77 | 153.74 | 1,042,927 | +1.65(+1.08%) |
Nov 28, 2022 | 155.30 | 155.99 | 151.79 | 152.09 | 1,631,279 | -4.71(-3.01%) |
Nov 25, 2022 | 157.10 | 157.90 | 156.24 | 156.81 | 1,103,372 | +1.08(+0.69%) |
Nov 23, 2022 | 154.10 | 156.10 | 153.86 | 155.73 | 1,366,541 | +1.42(+0.92%) |
Nov 22, 2022 | 153.52 | 154.80 | 153.21 | 154.31 | 1,654,662 | +2.17(+1.43%) |
Nov 21, 2022 | 150.59 | 152.78 | 149.86 | 152.14 | 1,518,939 | +1.40(+0.93%) |
Nov 18, 2022 | 150.91 | 151.26 | 149.52 | 150.74 | 1,981,265 | +2.21(+1.49%) |
Nov 17, 2022 | 148.80 | 149.51 | 147.21 | 148.53 | 2,171,423 | -2.67(-1.76%) |
Nov 16, 2022 | 153.55 | 153.95 | 151.07 | 151.20 | 2,086,237 | -2.33(-1.52%) |
Nov 15, 2022 | 154.73 | 156.79 | 151.04 | 153.53 | 2,363,195 | +0.80(+0.52%) |
Nov 14, 2022 | 154.84 | 155.17 | 152.66 | 152.73 | 2,931,141 | -2.31(-1.49%) |
Nov 11, 2022 | 154.27 | 156.67 | 153.54 | 155.04 | 2,945,583 | +1.79(+1.17%) |
Nov 10, 2022 | 149.98 | 153.83 | 149.35 | 153.25 | 2,974,153 | +7.76(+5.34%) |
Nov 09, 2022 | 146.95 | 147.48 | 144.14 | 145.49 | 2,606,657 | -2.91(-1.96%) |
Nov 08, 2022 | 146.51 | 149.80 | 146.04 | 148.40 | 3,517,860 | +1.83(+1.25%) |
Nov 07, 2022 | 148.03 | 148.88 | 145.64 | 146.57 | 2,412,281 | +0.19(+0.13%) |
Nov 04, 2022 | 145.32 | 147.11 | 143.32 | 146.38 | 3,822,292 | +2.98(+2.08%) |
Nov 03, 2022 | 146.85 | 147.40 | 143.05 | 143.40 | 2,656,734 | -5.07(-3.41%) |
Nov 02, 2022 | 150.72 | 148.36 | 148.47 | 2,459,928 | -2.88(-1.90%) | |
Nov 01, 2022 | 152.38 | 152.83 | 150.41 | 151.35 | 1,598,718 | -0.02(-0.01%) |
Oct 31, 2022 | 151.73 | 152.69 | 151.01 | 151.36 | 2,343,826 | -0.97(-0.64%) |
Oct 28, 2022 | 151.45 | 152.74 | 150.15 | 152.34 | 2,356,936 | +1.75(+1.16%) |
Oct 27, 2022 | 152.95 | 154.27 | 150.39 | 150.59 | 1,874,925 | -0.67(-0.44%) |
Oct 26, 2022 | 153.28 | 154.18 | 151.17 | 151.26 | 2,123,288 | -1.40(-0.92%) |
Oct 25, 2022 | 148.88 | 153.54 | 148.75 | 152.66 | 2,204,005 | +2.60(+1.73%) |
Oct 24, 2022 | 147.08 | 150.78 | 146.41 | 150.06 | 2,303,820 | +3.81(+2.60%) |
Oct 21, 2022 | 137.95 | 146.54 | 137.39 | 146.26 | 2,806,041 | +7.85(+5.67%) |
Oct 20, 2022 | 140.79 | 143.08 | 137.56 | 138.41 | 2,087,088 | -3.48(-2.45%) |
Oct 19, 2022 | 144.78 | 146.66 | 141.19 | 141.89 | 1,788,757 | -4.17(-2.86%) |
Oct 18, 2022 | 149.38 | 149.51 | 144.65 | 146.06 | 2,656,901 | +0.29(+0.20%) |
Oct 17, 2022 | 143.42 | 146.35 | 142.34 | 145.77 | 3,012,901 | +5.75(+4.11%) |
Oct 14, 2022 | 140.30 | 144.87 | 139.19 | 140.02 | 5,062,346 | -1.66(-1.17%) |
Oct 13, 2022 | 133.24 | 142.69 | 132.92 | 141.67 | 3,836,148 | +6.34(+4.69%) |
Oct 12, 2022 | 136.15 | 137.33 | 135.01 | 135.33 | 1,860,976 | -1.44(-1.06%) |
Oct 11, 2022 | 138.82 | 139.65 | 136.32 | 136.78 | 1,918,839 | -2.94(-2.10%) |
Oct 10, 2022 | 141.18 | 142.10 | 138.88 | 139.71 | 1,343,467 | -0.45(-0.32%) |
Oct 07, 2022 | 143.11 | 143.33 | 139.61 | 140.16 | 1,822,702 | -4.05(-2.81%) |
Oct 06, 2022 | 146.42 | 147.26 | 143.88 | 144.21 | 1,896,947 | -3.26(-2.21%) |
Oct 05, 2022 | 146.33 | 148.17 | 145.89 | 147.47 | 1,220,981 | -1.31(-0.88%) |
Oct 04, 2022 | 144.63 | 148.87 | 144.58 | 148.78 | 2,267,367 | +6.33(+4.45%) |
Oct 03, 2022 | 140.59 | 143.55 | 138.06 | 142.44 | 2,414,731 | +4.06(+2.93%) |
Sep 30, 2022 | 139.62 | 142.34 | 138.20 | 138.39 | 2,311,334 | -1.21(-0.87%) |
Sep 29, 2022 | 138.63 | 140.41 | 137.64 | 139.60 | 1,763,916 | -0.80(-0.57%) |
Sep 28, 2022 | 137.22 | 141.20 | 137.21 | 140.40 | 1,903,416 | +3.30(+2.40%) |
Sep 27, 2022 | 139.28 | 139.85 | 136.24 | 137.10 | 2,249,051 | -0.66(-0.48%) |
Sep 26, 2022 | 139.67 | 141.05 | 137.39 | 137.76 | 1,983,244 | -2.94(-2.09%) |
Sep 23, 2022 | 141.43 | 142.27 | 138.83 | 140.70 | 1,760,360 | -2.55(-1.78%) |
Sep 22, 2022 | 147.71 | 147.71 | 143.03 | 143.25 | 1,773,065 | -3.50(-2.39%) |
Sep 21, 2022 | 151.71 | 152.35 | 146.72 | 146.75 | 1,776,342 | -4.98(-3.28%) |
Sep 20, 2022 | 151.94 | 152.64 | 150.44 | 151.73 | 1,436,468 | -1.37(-0.90%) |
Sep 19, 2022 | 149.79 | 153.44 | 149.18 | 153.10 | 1,251,849 | +1.37(+0.90%) |
Sep 16, 2022 | 151.21 | 152.05 | 149.41 | 151.73 | 2,773,961 | -1.13(-0.74%) |
Sep 15, 2022 | 151.08 | 154.57 | 150.68 | 152.86 | 1,868,998 | +2.44(+1.63%) |
Sep 14, 2022 | 149.79 | 150.88 | 147.56 | 150.42 | 2,083,719 | +1.44(+0.97%) |
Sep 13, 2022 | 150.80 | 151.71 | 148.22 | 148.97 | 2,102,062 | -5.03(-3.27%) |
Sep 12, 2022 | 153.23 | 154.89 | 152.93 | 154.00 | 2,309,240 | +1.80(+1.18%) |
Sep 09, 2022 | 151.57 | 152.99 | 150.97 | 152.21 | 2,143,088 | +1.38(+0.91%) |
Sep 08, 2022 | 147.14 | 150.98 | 146.31 | 150.82 | 1,790,050 | +3.00(+2.03%) |
Sep 07, 2022 | 143.68 | 148.35 | 143.51 | 147.82 | 2,075,197 | +3.00(+2.07%) |
Sep 06, 2022 | 146.72 | 146.52 | 142.77 | 144.82 | 2,005,881 | -0.81(-0.56%) |
Sep 02, 2022 | 148.63 | 150.04 | 145.09 | 145.64 | 1,547,249 | -1.11(-0.76%) |