Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.04 | 150.91 | 143.04 | 150.62 | 1,699,946 | +6.72(+4.67%) |
Nov 29, 2022 | 143.48 | 144.38 | 142.96 | 143.89 | 1,293,088 | +0.91(+0.64%) |
Nov 28, 2022 | 145.09 | 146.02 | 142.81 | 142.99 | 1,595,788 | -2.88(-1.97%) |
Nov 25, 2022 | 147.46 | 148.42 | 145.06 | 145.86 | 386,641 | -0.81(-0.56%) |
Nov 23, 2022 | 147.15 | 147.47 | 145.54 | 146.68 | 1,195,019 | -0.23(-0.16%) |
Nov 22, 2022 | 148.44 | 148.88 | 146.56 | 146.91 | 1,326,541 | -0.80(-0.54%) |
Nov 21, 2022 | 147.00 | 149.13 | 146.80 | 147.71 | 873,947 | -0.52(-0.35%) |
Nov 18, 2022 | 147.83 | 148.24 | 145.89 | 148.22 | 770,462 | +2.66(+1.83%) |
Nov 17, 2022 | 145.19 | 147.18 | 144.14 | 145.56 | 570,152 | -1.53(-1.04%) |
Nov 16, 2022 | 145.43 | 149.45 | 145.29 | 147.09 | 1,115,057 | +1.95(+1.34%) |
Nov 15, 2022 | 146.96 | 147.40 | 143.06 | 145.14 | 1,064,682 | +0.49(+0.34%) |
Nov 14, 2022 | 147.96 | 148.36 | 144.63 | 144.65 | 1,059,737 | -3.75(-2.53%) |
Nov 11, 2022 | 152.86 | 154.04 | 147.47 | 148.40 | 1,349,554 | -4.46(-2.92%) |
Nov 10, 2022 | 148.53 | 153.47 | 147.79 | 152.86 | 1,462,928 | +10.74(+7.56%) |
Nov 09, 2022 | 143.06 | 145.27 | 142.12 | 142.12 | 1,839,812 | -2.00(-1.38%) |
Nov 08, 2022 | 142.90 | 145.69 | 142.37 | 144.12 | 1,246,429 | +1.65(+1.16%) |
Nov 07, 2022 | 144.87 | 146.28 | 140.39 | 142.47 | 1,419,018 | -1.75(-1.21%) |
Nov 04, 2022 | 146.18 | 146.49 | 142.77 | 144.22 | 1,277,631 | -0.36(-0.25%) |
Nov 03, 2022 | 146.22 | 146.38 | 142.65 | 144.58 | 1,568,835 | -3.95(-2.66%) |
Nov 02, 2022 | 157.48 | 148.53 | 3,392,434 | -18.21(-10.92%) | ||
Nov 01, 2022 | 168.05 | 168.44 | 165.79 | 166.74 | 722,011 | +0.42(+0.25%) |
Oct 31, 2022 | 166.82 | 169.43 | 166.29 | 166.31 | 838,592 | -1.19(-0.71%) |
Oct 28, 2022 | 160.54 | 168.56 | 160.53 | 167.50 | 940,288 | +6.41(+3.98%) |
Oct 27, 2022 | 161.84 | 162.36 | 159.88 | 161.09 | 768,600 | +0.40(+0.25%) |
Oct 26, 2022 | 162.09 | 164.26 | 160.34 | 160.69 | 1,008,267 | -1.81(-1.11%) |
Oct 25, 2022 | 155.52 | 162.64 | 155.52 | 162.50 | 920,906 | +7.84(+5.07%) |
Oct 24, 2022 | 157.31 | 157.60 | 154.38 | 154.66 | 849,370 | -0.89(-0.57%) |
Oct 21, 2022 | 155.58 | 155.61 | 152.44 | 155.55 | 745,955 | +0.17(+0.11%) |
Oct 20, 2022 | 156.13 | 157.29 | 154.41 | 155.39 | 470,007 | -0.13(-0.08%) |
Oct 19, 2022 | 158.09 | 158.85 | 154.72 | 155.52 | 678,289 | -4.65(-2.90%) |
Oct 18, 2022 | 159.77 | 162.26 | 158.09 | 160.17 | 583,746 | +2.78(+1.77%) |
Oct 17, 2022 | 153.87 | 157.89 | 153.53 | 157.38 | 623,158 | +6.66(+4.42%) |
Oct 14, 2022 | 157.85 | 158.29 | 150.53 | 150.73 | 702,286 | -5.60(-3.59%) |
Oct 13, 2022 | 152.82 | 157.16 | 152.06 | 156.33 | 776,518 | -0.01(-0.01%) |
Oct 12, 2022 | 157.87 | 158.96 | 155.90 | 156.34 | 855,046 | -1.33(-0.84%) |
Oct 11, 2022 | 154.93 | 158.03 | 154.65 | 157.67 | 905,404 | +2.44(+1.57%) |
Oct 10, 2022 | 155.25 | 156.49 | 154.02 | 155.24 | 558,381 | +0.42(+0.27%) |
Oct 07, 2022 | 159.72 | 161.06 | 153.72 | 154.81 | 1,046,962 | -6.50(-4.03%) |
Oct 06, 2022 | 166.82 | 167.14 | 161.10 | 161.32 | 820,595 | -5.62(-3.37%) |
Oct 05, 2022 | 166.11 | 167.58 | 162.44 | 166.94 | 1,026,140 | -1.27(-0.76%) |
Oct 04, 2022 | 164.24 | 168.41 | 163.76 | 168.22 | 1,381,426 | +5.50(+3.38%) |
Oct 03, 2022 | 163.97 | 164.06 | 160.29 | 162.72 | 871,104 | +0.83(+0.52%) |
Sep 30, 2022 | 160.15 | 162.54 | 159.00 | 161.88 | 1,204,436 | +3.64(+2.30%) |
Sep 29, 2022 | 158.39 | 158.76 | 155.29 | 158.24 | 791,953 | -1.72(-1.08%) |
Sep 28, 2022 | 157.96 | 160.77 | 156.35 | 159.97 | 1,005,028 | +3.47(+2.22%) |
Sep 27, 2022 | 160.59 | 161.22 | 155.55 | 156.50 | 995,002 | -2.63(-1.66%) |
Sep 26, 2022 | 161.30 | 161.43 | 157.03 | 159.13 | 1,034,658 | -2.77(-1.71%) |
Sep 23, 2022 | 161.97 | 164.17 | 160.04 | 161.90 | 1,011,776 | -1.66(-1.01%) |
Sep 22, 2022 | 165.47 | 165.56 | 162.06 | 163.56 | 1,212,652 | -2.59(-1.56%) |
Sep 21, 2022 | 169.29 | 170.75 | 165.72 | 166.15 | 931,005 | -1.71(-1.02%) |
Sep 20, 2022 | 169.33 | 170.26 | 166.79 | 167.85 | 979,184 | -3.03(-1.77%) |
Sep 19, 2022 | 170.91 | 171.99 | 168.54 | 170.88 | 894,343 | -1.76(-1.02%) |
Sep 16, 2022 | 174.33 | 174.82 | 170.41 | 172.64 | 1,634,612 | -2.31(-1.32%) |
Sep 15, 2022 | 179.25 | 179.25 | 174.45 | 174.95 | 916,588 | -4.69(-2.61%) |
Sep 14, 2022 | 179.07 | 180.43 | 177.59 | 179.63 | 1,232,864 | -1.27(-0.70%) |
Sep 13, 2022 | 183.62 | 183.79 | 179.43 | 180.90 | 1,010,816 | -5.15(-2.77%) |
Sep 12, 2022 | 187.74 | 188.13 | 185.65 | 186.05 | 845,167 | -1.68(-0.90%) |
Sep 09, 2022 | 189.44 | 190.19 | 187.47 | 187.74 | 772,332 | -1.50(-0.79%) |
Sep 08, 2022 | 190.79 | 191.86 | 186.74 | 189.23 | 743,974 | -1.54(-0.81%) |
Sep 07, 2022 | 188.16 | 191.19 | 188.14 | 190.78 | 742,564 | +2.46(+1.31%) |
Sep 06, 2022 | 186.19 | 189.32 | 185.30 | 188.31 | 577,886 | +2.67(+1.44%) |
Sep 02, 2022 | 188.09 | 189.64 | 184.75 | 185.64 | 488,658 | -1.25(-0.67%) |