Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.40 | 147.86 | 140.86 | 147.09 | 4,435,959 | +4.83(+3.40%) |
Nov 29, 2022 | 142.34 | 143.42 | 141.70 | 142.26 | 1,079,053 | -0.56(-0.39%) |
Nov 28, 2022 | 145.29 | 146.05 | 142.72 | 142.82 | 1,222,809 | -3.41(-2.33%) |
Nov 25, 2022 | 146.97 | 147.36 | 145.97 | 146.23 | 563,648 | -1.09(-0.74%) |
Nov 23, 2022 | 146.38 | 147.32 | 145.76 | 147.32 | 1,297,951 | +1.12(+0.77%) |
Nov 22, 2022 | 146.11 | 146.37 | 143.10 | 146.20 | 2,076,616 | +0.59(+0.40%) |
Nov 21, 2022 | 144.46 | 146.86 | 144.34 | 145.61 | 1,448,380 | +0.21(+0.14%) |
Nov 18, 2022 | 147.65 | 148.31 | 144.48 | 145.41 | 1,154,437 | +0.21(+0.14%) |
Nov 17, 2022 | 145.58 | 145.58 | 143.54 | 145.20 | 1,221,065 | -1.86(-1.27%) |
Nov 16, 2022 | 149.44 | 149.96 | 146.74 | 147.06 | 1,392,041 | -2.92(-1.94%) |
Nov 15, 2022 | 151.70 | 153.32 | 147.73 | 149.98 | 1,165,554 | -0.12(-0.08%) |
Nov 14, 2022 | 152.00 | 152.74 | 150.03 | 150.10 | 1,177,309 | -2.74(-1.79%) |
Nov 11, 2022 | 149.51 | 153.54 | 148.88 | 152.84 | 1,345,347 | +3.98(+2.67%) |
Nov 10, 2022 | 144.70 | 149.57 | 143.48 | 148.86 | 1,898,042 | +10.78(+7.81%) |
Nov 09, 2022 | 138.15 | 139.61 | 137.34 | 138.08 | 1,878,746 | -0.83(-0.59%) |
Nov 08, 2022 | 136.87 | 140.75 | 136.02 | 138.91 | 1,743,218 | +3.11(+2.29%) |
Nov 07, 2022 | 133.71 | 135.84 | 132.82 | 135.79 | 1,852,265 | +3.51(+2.65%) |
Nov 04, 2022 | 131.73 | 132.52 | 128.96 | 132.29 | 2,715,220 | +3.34(+2.59%) |
Nov 03, 2022 | 131.96 | 132.63 | 128.65 | 128.95 | 3,153,674 | -5.77(-4.28%) |
Nov 02, 2022 | 139.08 | 134.62 | 134.72 | 2,639,989 | -5.64(-4.02%) | |
Nov 01, 2022 | 147.04 | 147.74 | 139.70 | 140.37 | 3,742,620 | -13.83(-8.97%) |
Oct 31, 2022 | 154.00 | 156.18 | 153.93 | 154.20 | 2,147,469 | -0.69(-0.44%) |
Oct 28, 2022 | 150.85 | 155.17 | 150.25 | 154.89 | 1,104,150 | +4.53(+3.01%) |
Oct 27, 2022 | 150.13 | 153.22 | 149.83 | 150.36 | 1,001,054 | +0.93(+0.62%) |
Oct 26, 2022 | 150.95 | 152.05 | 149.07 | 149.43 | 783,857 | -0.77(-0.51%) |
Oct 25, 2022 | 146.51 | 150.62 | 146.51 | 150.20 | 1,072,126 | +4.48(+3.07%) |
Oct 24, 2022 | 144.88 | 147.49 | 144.15 | 145.72 | 1,245,088 | +2.47(+1.73%) |
Oct 21, 2022 | 139.41 | 143.31 | 138.69 | 143.25 | 2,388,101 | +3.85(+2.76%) |
Oct 20, 2022 | 142.72 | 143.82 | 138.50 | 139.40 | 1,348,504 | -3.67(-2.57%) |
Oct 19, 2022 | 144.23 | 145.25 | 141.97 | 143.07 | 1,329,479 | -2.31(-1.59%) |
Oct 18, 2022 | 145.51 | 147.48 | 144.07 | 145.38 | 1,331,419 | +3.32(+2.34%) |
Oct 17, 2022 | 140.13 | 143.10 | 140.07 | 142.06 | 1,541,030 | +5.08(+3.71%) |
Oct 14, 2022 | 142.95 | 143.09 | 136.85 | 136.98 | 1,260,054 | -4.61(-3.25%) |
Oct 13, 2022 | 135.48 | 142.45 | 134.43 | 141.59 | 1,436,171 | +3.62(+2.63%) |
Oct 12, 2022 | 140.09 | 140.83 | 137.76 | 137.96 | 1,365,335 | -2.13(-1.52%) |
Oct 11, 2022 | 137.71 | 141.42 | 136.65 | 140.09 | 1,390,515 | +1.19(+0.86%) |
Oct 10, 2022 | 141.49 | 141.72 | 137.94 | 138.91 | 1,160,486 | -1.98(-1.41%) |
Oct 07, 2022 | 144.11 | 144.31 | 140.15 | 140.89 | 818,257 | -5.06(-3.47%) |
Oct 06, 2022 | 147.25 | 149.50 | 145.69 | 145.95 | 940,946 | -2.60(-1.75%) |
Oct 05, 2022 | 148.46 | 149.86 | 145.61 | 148.56 | 1,180,080 | -2.19(-1.45%) |
Oct 04, 2022 | 148.55 | 151.85 | 148.55 | 150.75 | 1,419,494 | +4.34(+2.96%) |
Oct 03, 2022 | 143.91 | 147.62 | 142.41 | 146.41 | 1,640,108 | +4.62(+3.26%) |
Sep 30, 2022 | 143.59 | 145.22 | 141.59 | 141.78 | 1,331,606 | -1.47(-1.03%) |
Sep 29, 2022 | 144.18 | 145.05 | 141.38 | 143.25 | 1,149,498 | -2.76(-1.89%) |
Sep 28, 2022 | 142.50 | 146.69 | 141.18 | 146.01 | 1,561,638 | +4.61(+3.26%) |
Sep 27, 2022 | 145.67 | 145.79 | 140.72 | 141.40 | 1,176,245 | -2.27(-1.58%) |
Sep 26, 2022 | 146.03 | 146.59 | 142.78 | 143.67 | 1,161,946 | -2.87(-1.96%) |
Sep 23, 2022 | 145.56 | 147.05 | 144.42 | 146.53 | 1,130,059 | -0.21(-0.14%) |
Sep 22, 2022 | 148.67 | 149.50 | 146.70 | 146.74 | 1,034,994 | -2.29(-1.53%) |
Sep 21, 2022 | 154.44 | 155.73 | 148.93 | 149.03 | 1,424,920 | -4.63(-3.02%) |
Sep 20, 2022 | 154.87 | 154.87 | 152.35 | 153.66 | 804,140 | -3.22(-2.05%) |
Sep 19, 2022 | 153.46 | 156.94 | 153.20 | 156.88 | 718,984 | +2.62(+1.70%) |
Sep 16, 2022 | 156.23 | 156.23 | 152.59 | 154.26 | 1,770,014 | -4.08(-2.58%) |
Sep 15, 2022 | 160.70 | 162.50 | 158.30 | 158.34 | 860,957 | -2.77(-1.72%) |
Sep 14, 2022 | 163.22 | 163.22 | 159.47 | 161.11 | 985,801 | -1.62(-1.00%) |
Sep 13, 2022 | 166.51 | 167.00 | 162.44 | 162.73 | 1,550,101 | -8.42(-4.92%) |
Sep 12, 2022 | 170.17 | 171.25 | 168.84 | 171.15 | 1,531,948 | +2.21(+1.31%) |
Sep 09, 2022 | 167.92 | 169.53 | 167.05 | 168.94 | 1,588,886 | +1.68(+1.01%) |
Sep 08, 2022 | 165.67 | 167.64 | 164.45 | 167.25 | 1,261,167 | +0.00(+0.00%) |
Sep 07, 2022 | 159.50 | 167.49 | 159.48 | 167.25 | 1,893,547 | +7.72(+4.84%) |
Sep 06, 2022 | 164.54 | 164.54 | 158.93 | 159.53 | 2,489,704 | +1.36(+0.86%) |
Sep 02, 2022 | 160.48 | 162.20 | 157.34 | 158.17 | 911,971 | -0.74(-0.47%) |