Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.81 | 145.34 | 138.81 | 145.10 | 1,822,602 | +6.12(+4.40%) |
Nov 29, 2022 | 142.29 | 142.56 | 138.20 | 138.98 | 758,701 | -3.58(-2.51%) |
Nov 28, 2022 | 143.31 | 143.97 | 142.00 | 142.56 | 579,351 | -1.97(-1.36%) |
Nov 25, 2022 | 144.25 | 145.34 | 143.81 | 144.53 | 265,013 | +0.09(+0.06%) |
Nov 23, 2022 | 143.40 | 144.81 | 142.71 | 144.44 | 640,467 | +0.07(+0.05%) |
Nov 22, 2022 | 143.22 | 144.69 | 142.32 | 144.37 | 720,762 | +1.23(+0.86%) |
Nov 21, 2022 | 141.88 | 144.41 | 141.88 | 143.14 | 948,362 | +2.43(+1.73%) |
Nov 18, 2022 | 140.60 | 140.98 | 138.01 | 140.71 | 704,546 | +1.97(+1.42%) |
Nov 17, 2022 | 137.31 | 139.51 | 136.67 | 138.74 | 561,298 | -0.38(-0.27%) |
Nov 16, 2022 | 139.21 | 140.29 | 138.71 | 139.11 | 485,755 | +0.35(+0.25%) |
Nov 15, 2022 | 139.64 | 140.78 | 137.74 | 138.76 | 543,475 | +1.25(+0.91%) |
Nov 14, 2022 | 135.84 | 139.05 | 135.67 | 137.52 | 588,535 | +1.29(+0.95%) |
Nov 11, 2022 | 138.35 | 138.49 | 134.86 | 136.22 | 739,928 | -1.22(-0.89%) |
Nov 10, 2022 | 135.47 | 137.79 | 134.67 | 137.44 | 850,142 | +7.30(+5.61%) |
Nov 09, 2022 | 132.21 | 133.35 | 129.92 | 130.14 | 682,168 | -2.68(-2.01%) |
Nov 08, 2022 | 132.79 | 135.58 | 131.90 | 132.82 | 825,424 | +0.96(+0.73%) |
Nov 07, 2022 | 130.50 | 132.30 | 129.78 | 131.85 | 604,388 | +2.00(+1.54%) |
Nov 04, 2022 | 131.99 | 132.26 | 127.82 | 129.85 | 996,861 | -0.46(-0.35%) |
Nov 03, 2022 | 132.34 | 133.85 | 129.51 | 130.31 | 1,045,027 | -3.72(-2.77%) |
Nov 02, 2022 | 142.66 | 133.93 | 134.03 | 1,157,872 | -11.55(-7.93%) | |
Nov 01, 2022 | 147.30 | 147.30 | 144.53 | 145.58 | 633,050 | -0.45(-0.31%) |
Oct 31, 2022 | 144.16 | 146.66 | 143.59 | 146.02 | 673,026 | +1.13(+0.78%) |
Oct 28, 2022 | 141.14 | 145.03 | 141.14 | 144.89 | 489,294 | +3.80(+2.69%) |
Oct 27, 2022 | 141.09 | 142.52 | 140.21 | 141.10 | 515,959 | +0.65(+0.46%) |
Oct 26, 2022 | 140.69 | 142.47 | 139.02 | 140.45 | 535,052 | -0.06(-0.04%) |
Oct 25, 2022 | 138.68 | 140.76 | 137.98 | 140.51 | 459,312 | +1.94(+1.40%) |
Oct 24, 2022 | 138.72 | 139.14 | 135.78 | 138.57 | 642,107 | +1.37(+1.00%) |
Oct 21, 2022 | 136.11 | 137.47 | 134.16 | 137.20 | 523,802 | +0.57(+0.42%) |
Oct 20, 2022 | 140.21 | 140.40 | 133.73 | 136.62 | 793,759 | -3.02(-2.16%) |
Oct 19, 2022 | 140.86 | 141.60 | 138.41 | 139.64 | 386,015 | -2.00(-1.41%) |
Oct 18, 2022 | 141.97 | 143.11 | 140.52 | 141.64 | 477,692 | +2.69(+1.94%) |
Oct 17, 2022 | 137.29 | 139.47 | 137.29 | 138.95 | 467,196 | +3.59(+2.65%) |
Oct 14, 2022 | 140.53 | 141.49 | 135.21 | 135.36 | 717,088 | -3.51(-2.53%) |
Oct 13, 2022 | 133.01 | 139.82 | 132.07 | 138.87 | 909,702 | +2.96(+2.18%) |
Oct 12, 2022 | 138.81 | 139.07 | 135.88 | 135.91 | 507,058 | -2.66(-1.92%) |
Oct 11, 2022 | 139.59 | 140.45 | 137.75 | 138.57 | 583,666 | -1.10(-0.79%) |
Oct 10, 2022 | 139.82 | 140.60 | 137.66 | 139.67 | 621,814 | +0.64(+0.46%) |
Oct 07, 2022 | 140.13 | 140.27 | 137.34 | 139.03 | 640,058 | -2.50(-1.77%) |
Oct 06, 2022 | 146.49 | 146.92 | 141.13 | 141.53 | 564,004 | -4.99(-3.41%) |
Oct 05, 2022 | 145.62 | 147.85 | 145.00 | 146.52 | 485,326 | -1.84(-1.24%) |
Oct 04, 2022 | 146.29 | 148.76 | 146.06 | 148.36 | 621,485 | +3.46(+2.38%) |
Oct 03, 2022 | 142.00 | 145.66 | 141.40 | 144.90 | 871,528 | +4.47(+3.18%) |
Sep 30, 2022 | 143.48 | 144.10 | 140.33 | 140.44 | 803,246 | -2.51(-1.76%) |
Sep 29, 2022 | 144.53 | 144.84 | 141.44 | 142.95 | 836,672 | -1.94(-1.34%) |
Sep 28, 2022 | 143.04 | 145.85 | 141.06 | 144.88 | 1,737,425 | -0.45(-0.31%) |
Sep 27, 2022 | 150.68 | 150.69 | 144.90 | 145.33 | 818,809 | -3.76(-2.52%) |
Sep 26, 2022 | 149.86 | 150.82 | 148.35 | 149.09 | 577,103 | -1.20(-0.80%) |
Sep 23, 2022 | 151.52 | 151.52 | 148.21 | 150.28 | 603,896 | -2.66(-1.74%) |
Sep 22, 2022 | 155.19 | 155.74 | 152.87 | 152.94 | 454,239 | -2.72(-1.74%) |
Sep 21, 2022 | 158.90 | 160.06 | 155.56 | 155.66 | 384,583 | -2.09(-1.33%) |
Sep 20, 2022 | 159.84 | 159.84 | 156.36 | 157.75 | 377,416 | -2.88(-1.79%) |
Sep 19, 2022 | 158.44 | 160.73 | 158.42 | 160.63 | 255,529 | +1.40(+0.88%) |
Sep 16, 2022 | 159.22 | 161.11 | 157.29 | 159.23 | 887,270 | +0.02(+0.01%) |
Sep 15, 2022 | 161.73 | 163.45 | 158.54 | 159.21 | 429,889 | -3.06(-1.89%) |
Sep 14, 2022 | 163.59 | 164.38 | 161.30 | 162.27 | 359,228 | -0.99(-0.61%) |
Sep 13, 2022 | 164.48 | 165.28 | 162.56 | 163.26 | 348,255 | -4.40(-2.62%) |
Sep 12, 2022 | 167.53 | 168.19 | 166.44 | 167.66 | 416,204 | +0.61(+0.37%) |
Sep 09, 2022 | 166.46 | 167.58 | 165.30 | 167.05 | 437,319 | +1.42(+0.86%) |
Sep 08, 2022 | 163.32 | 165.79 | 163.32 | 165.63 | 350,048 | +1.34(+0.81%) |
Sep 07, 2022 | 163.18 | 164.91 | 162.70 | 164.29 | 544,390 | +1.64(+1.01%) |
Sep 06, 2022 | 161.36 | 164.28 | 161.00 | 162.65 | 453,467 | +1.35(+0.83%) |
Sep 02, 2022 | 166.74 | 166.74 | 160.73 | 161.31 | 541,901 | -5.07(-3.05%) |