Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.01 | 167.43 | 158.20 | 167.16 | 5,549,534 | +7.80(+4.89%) |
Nov 29, 2022 | 160.21 | 160.45 | 157.92 | 159.36 | 2,762,076 | -0.12(-0.07%) |
Nov 28, 2022 | 160.34 | 162.68 | 158.05 | 159.48 | 4,021,943 | -3.00(-1.84%) |
Nov 25, 2022 | 164.37 | 164.82 | 162.37 | 162.47 | 1,746,896 | -2.05(-1.25%) |
Nov 23, 2022 | 164.67 | 168.51 | 163.07 | 164.53 | 3,961,301 | +0.75(+0.46%) |
Nov 22, 2022 | 160.62 | 164.19 | 158.22 | 163.78 | 5,902,942 | +8.94(+5.77%) |
Nov 21, 2022 | 156.71 | 157.53 | 154.75 | 154.84 | 6,452,595 | -2.54(-1.61%) |
Nov 18, 2022 | 159.04 | 159.35 | 156.52 | 157.38 | 4,130,724 | +0.37(+0.24%) |
Nov 17, 2022 | 154.07 | 157.22 | 153.72 | 157.01 | 2,915,945 | +0.19(+0.12%) |
Nov 16, 2022 | 157.42 | 157.63 | 155.81 | 156.82 | 3,968,576 | -3.79(-2.36%) |
Nov 15, 2022 | 162.84 | 163.22 | 158.07 | 160.61 | 4,276,213 | +3.80(+2.42%) |
Nov 14, 2022 | 158.62 | 162.20 | 156.41 | 156.81 | 4,390,967 | -2.72(-1.71%) |
Nov 11, 2022 | 155.00 | 160.34 | 154.91 | 159.53 | 3,302,707 | +3.59(+2.30%) |
Nov 10, 2022 | 151.60 | 156.32 | 150.23 | 155.94 | 5,776,182 | +11.81(+8.19%) |
Nov 09, 2022 | 145.02 | 146.67 | 143.51 | 144.14 | 3,801,236 | -2.73(-1.86%) |
Nov 08, 2022 | 146.97 | 151.30 | 145.88 | 146.87 | 5,109,364 | +2.05(+1.42%) |
Nov 07, 2022 | 141.78 | 145.07 | 139.91 | 144.82 | 4,094,662 | +4.51(+3.22%) |
Nov 04, 2022 | 138.39 | 141.38 | 137.21 | 140.31 | 5,146,476 | +6.10(+4.54%) |
Nov 03, 2022 | 135.55 | 137.12 | 133.98 | 134.21 | 3,811,636 | -3.13(-2.28%) |
Nov 02, 2022 | 141.42 | 143.73 | 137.12 | 137.34 | 3,422,202 | -3.37(-2.39%) |
Nov 01, 2022 | 141.10 | 141.88 | 139.36 | 140.70 | 2,388,725 | +2.02(+1.46%) |
Oct 31, 2022 | 139.84 | 139.91 | 136.72 | 138.68 | 3,165,772 | -2.20(-1.56%) |
Oct 28, 2022 | 137.59 | 141.96 | 137.25 | 140.88 | 3,580,909 | +4.08(+2.99%) |
Oct 27, 2022 | 138.56 | 139.39 | 136.17 | 136.79 | 4,799,108 | -0.68(-0.49%) |
Oct 26, 2022 | 138.83 | 141.63 | 136.66 | 137.47 | 6,917,676 | -4.85(-3.41%) |
Oct 25, 2022 | 141.05 | 143.44 | 140.42 | 142.33 | 3,748,061 | +1.79(+1.27%) |
Oct 24, 2022 | 140.98 | 142.82 | 138.45 | 140.54 | 3,429,236 | -2.00(-1.41%) |
Oct 21, 2022 | 138.01 | 143.35 | 137.06 | 142.54 | 3,715,004 | +4.38(+3.17%) |
Oct 20, 2022 | 138.51 | 142.70 | 137.35 | 138.16 | 3,435,981 | +0.73(+0.53%) |
Oct 19, 2022 | 136.87 | 139.02 | 135.41 | 137.43 | 2,535,435 | +0.22(+0.16%) |
Oct 18, 2022 | 140.65 | 141.20 | 135.49 | 137.20 | 3,373,772 | +1.93(+1.42%) |
Oct 17, 2022 | 136.18 | 137.38 | 133.95 | 135.28 | 5,182,920 | +2.32(+1.75%) |
Oct 14, 2022 | 140.63 | 140.95 | 132.73 | 132.95 | 5,111,649 | -5.85(-4.22%) |
Oct 13, 2022 | 130.98 | 139.97 | 129.79 | 138.81 | 5,183,677 | +4.04(+3.00%) |
Oct 12, 2022 | 135.19 | 136.46 | 134.58 | 134.76 | 2,613,421 | -0.21(-0.15%) |
Oct 11, 2022 | 135.80 | 137.17 | 133.18 | 134.97 | 4,870,089 | -2.04(-1.49%) |
Oct 10, 2022 | 141.13 | 141.46 | 135.07 | 137.01 | 3,937,496 | -3.91(-2.77%) |
Oct 07, 2022 | 143.59 | 144.53 | 140.15 | 140.92 | 4,474,807 | -5.88(-4.01%) |
Oct 06, 2022 | 147.15 | 149.38 | 146.56 | 146.80 | 2,351,127 | -0.89(-0.61%) |
Oct 05, 2022 | 144.98 | 148.74 | 144.73 | 147.69 | 3,138,718 | +1.01(+0.69%) |
Oct 04, 2022 | 144.16 | 147.56 | 143.92 | 146.68 | 4,300,686 | +5.56(+3.94%) |
Oct 03, 2022 | 137.38 | 142.56 | 135.98 | 141.12 | 4,842,060 | +5.62(+4.15%) |
Sep 30, 2022 | 136.97 | 138.69 | 135.39 | 135.50 | 3,626,121 | -2.57(-1.86%) |
Sep 29, 2022 | 138.95 | 138.95 | 136.06 | 138.07 | 3,551,631 | -2.52(-1.79%) |
Sep 28, 2022 | 136.96 | 141.34 | 136.06 | 140.59 | 3,401,020 | +2.69(+1.95%) |
Sep 27, 2022 | 138.75 | 139.96 | 136.01 | 137.89 | 3,048,475 | +0.96(+0.70%) |
Sep 26, 2022 | 138.73 | 139.77 | 136.74 | 136.93 | 4,630,362 | -1.07(-0.77%) |
Sep 23, 2022 | 139.84 | 140.39 | 136.22 | 138.00 | 4,976,782 | -3.33(-2.35%) |
Sep 22, 2022 | 143.90 | 144.23 | 140.22 | 141.33 | 3,451,008 | -3.01(-2.09%) |
Sep 21, 2022 | 145.82 | 149.75 | 144.24 | 144.34 | 3,409,735 | -1.30(-0.89%) |
Sep 20, 2022 | 144.59 | 146.35 | 144.16 | 145.64 | 2,647,467 | +0.16(+0.11%) |
Sep 19, 2022 | 143.98 | 146.24 | 143.79 | 145.48 | 2,466,303 | +0.29(+0.20%) |
Sep 16, 2022 | 142.68 | 145.35 | 141.16 | 145.19 | 4,723,030 | +1.40(+0.97%) |
Sep 15, 2022 | 145.56 | 146.59 | 142.93 | 143.79 | 3,231,698 | -2.31(-1.58%) |
Sep 14, 2022 | 145.39 | 147.11 | 143.90 | 146.10 | 2,337,548 | +1.94(+1.35%) |
Sep 13, 2022 | 146.83 | 148.00 | 143.72 | 144.16 | 4,321,532 | -7.19(-4.75%) |
Sep 12, 2022 | 151.15 | 151.55 | 149.44 | 151.35 | 3,976,691 | +1.43(+0.95%) |
Sep 09, 2022 | 148.28 | 150.91 | 148.28 | 149.92 | 2,698,368 | +1.99(+1.35%) |
Sep 08, 2022 | 145.45 | 148.62 | 144.74 | 147.93 | 2,527,459 | +1.39(+0.95%) |
Sep 07, 2022 | 145.45 | 147.62 | 144.13 | 146.54 | 2,567,578 | +2.40(+1.67%) |
Sep 06, 2022 | 144.51 | 145.93 | 142.48 | 144.14 | 2,550,720 | -0.39(-0.27%) |
Sep 02, 2022 | 147.47 | 149.02 | 143.77 | 144.53 | 2,866,649 | -2.00(-1.37%) |