Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.16 | 151.03 | 143.16 | 150.73 | 1,698,598 | +6.73(+4.67%) |
Nov 29, 2022 | 143.60 | 144.50 | 143.07 | 144.01 | 1,292,063 | +0.91(+0.64%) |
Nov 28, 2022 | 145.20 | 146.13 | 142.92 | 143.10 | 1,594,523 | -2.88(-1.97%) |
Nov 25, 2022 | 147.57 | 148.54 | 145.17 | 145.98 | 386,334 | -0.82(-0.56%) |
Nov 23, 2022 | 147.26 | 147.59 | 145.66 | 146.79 | 1,194,072 | -0.23(-0.16%) |
Nov 22, 2022 | 148.56 | 149.00 | 146.67 | 147.03 | 1,325,490 | -0.80(-0.54%) |
Nov 21, 2022 | 147.11 | 149.25 | 146.92 | 147.83 | 873,254 | -0.52(-0.35%) |
Nov 18, 2022 | 147.95 | 148.36 | 146.01 | 148.34 | 769,852 | +2.66(+1.83%) |
Nov 17, 2022 | 145.30 | 147.30 | 144.25 | 145.68 | 569,700 | -1.53(-1.04%) |
Nov 16, 2022 | 145.55 | 149.57 | 145.41 | 147.21 | 1,114,173 | +1.95(+1.34%) |
Nov 15, 2022 | 147.08 | 147.52 | 143.17 | 145.26 | 1,063,838 | +0.49(+0.34%) |
Nov 14, 2022 | 148.08 | 148.48 | 144.75 | 144.77 | 1,058,897 | -3.75(-2.53%) |
Nov 11, 2022 | 152.99 | 154.16 | 147.58 | 148.52 | 1,348,484 | -4.47(-2.92%) |
Nov 10, 2022 | 148.64 | 153.59 | 147.91 | 152.99 | 1,461,768 | +10.75(+7.56%) |
Nov 09, 2022 | 143.17 | 145.39 | 142.24 | 142.24 | 1,838,354 | -2.00(-1.39%) |
Nov 08, 2022 | 143.01 | 145.80 | 142.48 | 144.23 | 1,245,441 | +1.65(+1.16%) |
Nov 07, 2022 | 144.98 | 146.40 | 140.50 | 142.58 | 1,417,893 | -1.75(-1.22%) |
Nov 04, 2022 | 146.30 | 146.61 | 142.88 | 144.34 | 1,276,618 | -0.36(-0.25%) |
Nov 03, 2022 | 146.34 | 146.49 | 142.76 | 144.69 | 1,567,591 | -3.95(-2.66%) |
Nov 02, 2022 | 157.60 | 148.64 | 3,389,745 | -18.23(-10.92%) | ||
Nov 01, 2022 | 168.18 | 168.58 | 165.93 | 166.87 | 721,439 | +0.42(+0.25%) |
Oct 31, 2022 | 166.95 | 169.56 | 166.42 | 166.45 | 837,927 | -1.19(-0.71%) |
Oct 28, 2022 | 160.67 | 168.69 | 160.66 | 167.64 | 939,543 | +6.42(+3.98%) |
Oct 27, 2022 | 161.97 | 162.49 | 160.01 | 161.22 | 767,990 | +0.40(+0.25%) |
Oct 26, 2022 | 162.22 | 164.39 | 160.47 | 160.82 | 1,007,467 | -1.81(-1.11%) |
Oct 25, 2022 | 155.64 | 162.77 | 155.64 | 162.63 | 920,176 | +7.84(+5.07%) |
Oct 24, 2022 | 157.43 | 157.72 | 154.50 | 154.79 | 848,696 | -0.89(-0.57%) |
Oct 21, 2022 | 155.71 | 155.73 | 152.56 | 155.68 | 745,363 | +0.17(+0.11%) |
Oct 20, 2022 | 156.26 | 157.41 | 154.53 | 155.51 | 469,634 | -0.13(-0.08%) |
Oct 19, 2022 | 158.22 | 158.98 | 154.84 | 155.64 | 677,751 | -4.65(-2.90%) |
Oct 18, 2022 | 159.90 | 162.39 | 158.22 | 160.29 | 583,284 | +2.79(+1.77%) |
Oct 17, 2022 | 153.99 | 158.01 | 153.65 | 157.51 | 622,664 | +6.66(+4.42%) |
Oct 14, 2022 | 157.98 | 158.42 | 150.65 | 150.85 | 701,729 | -5.61(-3.59%) |
Oct 13, 2022 | 152.94 | 157.28 | 152.18 | 156.46 | 775,902 | -0.01(-0.01%) |
Oct 12, 2022 | 158.00 | 159.08 | 156.03 | 156.47 | 854,368 | -1.33(-0.84%) |
Oct 11, 2022 | 155.05 | 158.15 | 154.77 | 157.80 | 904,686 | +2.44(+1.57%) |
Oct 10, 2022 | 155.38 | 156.61 | 154.14 | 155.36 | 557,938 | +0.42(+0.27%) |
Oct 07, 2022 | 159.84 | 161.18 | 153.84 | 154.94 | 1,046,132 | -6.51(-4.03%) |
Oct 06, 2022 | 166.95 | 167.27 | 161.23 | 161.45 | 819,944 | -5.63(-3.37%) |
Oct 05, 2022 | 166.24 | 167.71 | 162.57 | 167.07 | 1,025,327 | -1.28(-0.76%) |
Oct 04, 2022 | 164.37 | 168.55 | 163.90 | 168.35 | 1,380,330 | +5.51(+3.38%) |
Oct 03, 2022 | 164.10 | 164.19 | 160.42 | 162.84 | 870,413 | +0.83(+0.51%) |
Sep 30, 2022 | 160.27 | 162.67 | 159.13 | 162.01 | 1,203,482 | +3.64(+2.30%) |
Sep 29, 2022 | 158.52 | 158.89 | 155.41 | 158.37 | 791,325 | -1.73(-1.08%) |
Sep 28, 2022 | 158.09 | 160.89 | 156.47 | 160.10 | 1,004,231 | +3.47(+2.22%) |
Sep 27, 2022 | 160.72 | 161.35 | 155.68 | 156.62 | 994,213 | -2.64(-1.66%) |
Sep 26, 2022 | 161.43 | 161.56 | 157.16 | 159.26 | 1,033,838 | -2.77(-1.71%) |
Sep 23, 2022 | 162.10 | 164.30 | 160.17 | 162.03 | 1,010,974 | -1.66(-1.01%) |
Sep 22, 2022 | 165.60 | 165.69 | 162.19 | 163.69 | 1,211,690 | -2.59(-1.56%) |
Sep 21, 2022 | 169.42 | 170.89 | 165.86 | 166.28 | 930,267 | -1.71(-1.02%) |
Sep 20, 2022 | 169.47 | 170.39 | 166.93 | 167.99 | 978,408 | -3.03(-1.77%) |
Sep 19, 2022 | 171.04 | 172.12 | 168.68 | 171.01 | 893,634 | -1.76(-1.02%) |
Sep 16, 2022 | 174.47 | 174.96 | 170.55 | 172.78 | 1,633,317 | -2.31(-1.32%) |
Sep 15, 2022 | 179.39 | 179.39 | 174.59 | 175.09 | 915,862 | -4.69(-2.61%) |
Sep 14, 2022 | 179.21 | 180.57 | 177.74 | 179.78 | 1,231,886 | -1.27(-0.70%) |
Sep 13, 2022 | 183.77 | 183.93 | 179.57 | 181.04 | 1,010,015 | -5.16(-2.77%) |
Sep 12, 2022 | 187.88 | 188.28 | 185.80 | 186.20 | 844,497 | -1.68(-0.90%) |
Sep 09, 2022 | 189.59 | 190.34 | 187.61 | 187.88 | 771,720 | -1.50(-0.79%) |
Sep 08, 2022 | 190.94 | 192.01 | 186.89 | 189.38 | 743,385 | -1.54(-0.81%) |
Sep 07, 2022 | 188.31 | 191.34 | 188.29 | 190.93 | 741,975 | +2.47(+1.31%) |
Sep 06, 2022 | 186.34 | 189.47 | 185.45 | 188.46 | 577,428 | +2.67(+1.44%) |
Sep 02, 2022 | 188.24 | 189.79 | 184.90 | 185.79 | 488,270 | -1.25(-0.67%) |