Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 157.11 | 158.39 | 154.13 | 158.24 | 12,009,348 | +0.66(+0.42%) |
Nov 29, 2022 | 155.74 | 158.15 | 152.97 | 157.58 | 5,522,614 | +0.95(+0.60%) |
Nov 28, 2022 | 154.21 | 158.07 | 154.21 | 156.63 | 4,882,120 | +1.88(+1.22%) |
Nov 25, 2022 | 154.86 | 155.29 | 153.06 | 154.75 | 1,990,192 | -0.03(-0.02%) |
Nov 23, 2022 | 150.10 | 155.47 | 149.89 | 154.77 | 5,103,186 | +5.26(+3.52%) |
Nov 22, 2022 | 150.40 | 151.46 | 147.52 | 149.52 | 6,715,472 | -0.15(-0.10%) |
Nov 21, 2022 | 152.57 | 153.37 | 148.49 | 149.67 | 6,295,302 | -4.60(-2.98%) |
Nov 18, 2022 | 153.42 | 156.00 | 151.54 | 154.27 | 7,687,131 | +0.82(+0.54%) |
Nov 17, 2022 | 145.37 | 153.61 | 144.65 | 153.45 | 11,912,745 | +6.19(+4.21%) |
Nov 16, 2022 | 141.93 | 150.11 | 140.89 | 147.25 | 38,750,504 | -22.27(-13.14%) |
Nov 15, 2022 | 167.65 | 170.92 | 167.55 | 169.52 | 9,070,700 | +6.44(+3.95%) |
Nov 14, 2022 | 162.50 | 166.41 | 162.22 | 163.08 | 6,110,416 | -0.06(-0.03%) |
Nov 11, 2022 | 155.42 | 164.56 | 155.26 | 163.14 | 6,192,109 | +8.41(+5.44%) |
Nov 10, 2022 | 149.60 | 154.88 | 149.09 | 154.72 | 5,271,386 | +10.72(+7.45%) |
Nov 09, 2022 | 151.62 | 152.10 | 143.54 | 144.00 | 4,267,036 | -8.12(-5.34%) |
Nov 08, 2022 | 151.84 | 154.99 | 150.42 | 152.12 | 3,488,519 | +1.65(+1.09%) |
Nov 07, 2022 | 151.77 | 151.93 | 148.72 | 150.48 | 2,576,142 | +0.23(+0.15%) |
Nov 04, 2022 | 152.87 | 153.19 | 147.08 | 150.25 | 2,819,174 | -0.16(-0.11%) |
Nov 03, 2022 | 148.70 | 151.34 | 148.48 | 150.41 | 3,231,374 | -0.38(-0.25%) |
Nov 02, 2022 | 154.91 | 150.68 | 150.79 | 3,591,021 | -4.13(-2.67%) | |
Nov 01, 2022 | 156.66 | 157.17 | 153.02 | 154.92 | 3,241,270 | +0.32(+0.21%) |
Oct 31, 2022 | 156.25 | 157.53 | 154.38 | 154.60 | 4,029,276 | -3.08(-1.95%) |
Oct 28, 2022 | 156.49 | 158.07 | 153.47 | 157.68 | 3,258,197 | +0.58(+0.37%) |
Oct 27, 2022 | 158.34 | 160.29 | 157.00 | 157.09 | 3,141,141 | +0.12(+0.08%) |
Oct 26, 2022 | 157.98 | 160.72 | 155.61 | 156.97 | 3,674,537 | +0.91(+0.59%) |
Oct 25, 2022 | 153.24 | 156.53 | 152.47 | 156.06 | 4,437,687 | +3.75(+2.46%) |
Oct 24, 2022 | 150.88 | 153.33 | 150.25 | 152.31 | 3,159,654 | +2.47(+1.65%) |
Oct 21, 2022 | 145.46 | 149.90 | 145.24 | 149.84 | 3,727,258 | +4.51(+3.10%) |
Oct 20, 2022 | 146.82 | 149.81 | 144.41 | 145.33 | 3,272,162 | -0.93(-0.64%) |
Oct 19, 2022 | 147.96 | 148.90 | 145.07 | 146.26 | 2,773,891 | -1.73(-1.17%) |
Oct 18, 2022 | 146.39 | 151.66 | 145.90 | 147.99 | 5,909,222 | +7.51(+5.35%) |
Oct 17, 2022 | 139.06 | 141.40 | 138.06 | 140.48 | 3,375,476 | +3.35(+2.44%) |
Oct 14, 2022 | 145.40 | 146.07 | 136.66 | 137.13 | 5,064,152 | -7.93(-5.47%) |
Oct 13, 2022 | 142.33 | 146.89 | 140.12 | 145.06 | 3,606,120 | -0.04(-0.03%) |
Oct 12, 2022 | 145.65 | 147.78 | 144.99 | 145.10 | 2,406,714 | -0.32(-0.22%) |
Oct 11, 2022 | 144.48 | 148.45 | 143.74 | 145.42 | 2,558,525 | +1.32(+0.91%) |
Oct 10, 2022 | 143.99 | 144.84 | 141.64 | 144.10 | 2,183,825 | +0.72(+0.50%) |
Oct 07, 2022 | 145.27 | 145.44 | 141.87 | 143.39 | 2,944,923 | -3.21(-2.19%) |
Oct 06, 2022 | 148.21 | 149.66 | 146.35 | 146.60 | 2,765,756 | -0.62(-0.42%) |
Oct 05, 2022 | 145.89 | 148.29 | 144.40 | 147.22 | 2,646,970 | -0.52(-0.35%) |
Oct 04, 2022 | 145.61 | 148.99 | 145.27 | 147.74 | 3,217,588 | +4.87(+3.41%) |
Oct 03, 2022 | 140.88 | 143.65 | 139.67 | 142.87 | 3,025,137 | +3.20(+2.29%) |
Sep 30, 2022 | 142.68 | 143.29 | 136.95 | 139.67 | 4,598,464 | -3.20(-2.24%) |
Sep 29, 2022 | 145.14 | 145.66 | 142.03 | 142.87 | 3,368,138 | -3.84(-2.62%) |
Sep 28, 2022 | 140.75 | 147.73 | 140.54 | 146.71 | 4,518,951 | +6.97(+4.98%) |
Sep 27, 2022 | 141.63 | 143.31 | 138.23 | 139.75 | 3,124,835 | -0.23(-0.16%) |
Sep 26, 2022 | 142.66 | 143.55 | 138.71 | 139.97 | 4,214,886 | -3.67(-2.56%) |
Sep 23, 2022 | 143.02 | 143.80 | 140.91 | 143.64 | 4,033,632 | -0.33(-0.23%) |
Sep 22, 2022 | 148.94 | 149.12 | 143.67 | 143.97 | 4,232,959 | -5.71(-3.82%) |
Sep 21, 2022 | 151.54 | 154.20 | 149.69 | 149.69 | 2,984,194 | -0.94(-0.62%) |
Sep 20, 2022 | 153.71 | 154.13 | 148.93 | 150.63 | 3,206,398 | -4.45(-2.87%) |
Sep 19, 2022 | 153.42 | 155.39 | 152.51 | 155.08 | 2,769,820 | +0.63(+0.41%) |
Sep 16, 2022 | 153.17 | 155.91 | 152.21 | 154.45 | 5,146,049 | -0.87(-0.56%) |
Sep 15, 2022 | 155.73 | 159.06 | 155.02 | 155.32 | 3,088,989 | +0.67(+0.43%) |
Sep 14, 2022 | 156.97 | 157.92 | 152.80 | 154.65 | 3,869,195 | -0.81(-0.52%) |
Sep 13, 2022 | 159.01 | 160.60 | 154.94 | 155.45 | 3,834,094 | -7.12(-4.38%) |
Sep 12, 2022 | 163.75 | 164.70 | 161.90 | 162.57 | 3,255,587 | +0.19(+0.12%) |
Sep 09, 2022 | 160.60 | 163.24 | 160.41 | 162.38 | 3,614,745 | +1.64(+1.02%) |
Sep 08, 2022 | 158.10 | 161.03 | 157.77 | 160.74 | 3,010,998 | +1.04(+0.65%) |
Sep 07, 2022 | 152.63 | 160.58 | 152.22 | 159.71 | 5,566,008 | +6.74(+4.41%) |
Sep 06, 2022 | 153.83 | 154.10 | 148.99 | 152.96 | 4,844,883 | -0.95(-0.62%) |
Sep 02, 2022 | 154.77 | 155.54 | 152.70 | 153.92 | 3,810,518 | -0.22(-0.15%) |