Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.58 | 149.37 | 141.58 | 149.08 | 1,717,497 | +6.65(+4.67%) |
Nov 29, 2022 | 142.02 | 142.91 | 141.50 | 142.42 | 1,306,438 | +0.90(+0.64%) |
Nov 28, 2022 | 143.60 | 144.53 | 141.35 | 141.52 | 1,612,264 | -2.85(-1.97%) |
Nov 25, 2022 | 145.95 | 146.90 | 143.57 | 144.37 | 390,633 | -0.81(-0.56%) |
Nov 23, 2022 | 145.64 | 145.97 | 144.06 | 145.18 | 1,207,357 | -0.23(-0.16%) |
Nov 22, 2022 | 146.92 | 147.36 | 145.06 | 145.41 | 1,340,237 | -0.79(-0.54%) |
Nov 21, 2022 | 145.50 | 147.60 | 145.30 | 146.20 | 882,970 | -0.51(-0.35%) |
Nov 18, 2022 | 146.32 | 146.73 | 144.40 | 146.71 | 778,417 | +2.64(+1.83%) |
Nov 17, 2022 | 143.70 | 145.68 | 142.66 | 144.07 | 576,038 | -1.51(-1.04%) |
Nov 16, 2022 | 143.94 | 147.93 | 143.81 | 145.59 | 1,126,570 | +1.93(+1.34%) |
Nov 15, 2022 | 145.46 | 145.89 | 141.60 | 143.66 | 1,075,674 | +0.48(+0.34%) |
Nov 14, 2022 | 146.45 | 146.85 | 143.16 | 143.18 | 1,070,678 | -3.71(-2.53%) |
Nov 11, 2022 | 151.30 | 152.46 | 145.96 | 146.89 | 1,363,488 | -4.42(-2.92%) |
Nov 10, 2022 | 147.01 | 151.91 | 146.28 | 151.30 | 1,478,032 | +10.63(+7.56%) |
Nov 09, 2022 | 141.60 | 143.79 | 140.67 | 140.67 | 1,858,807 | -1.98(-1.39%) |
Nov 08, 2022 | 141.44 | 144.20 | 140.92 | 142.65 | 1,259,298 | +1.63(+1.16%) |
Nov 07, 2022 | 143.39 | 144.79 | 138.95 | 141.01 | 1,433,668 | -1.73(-1.22%) |
Nov 04, 2022 | 144.69 | 144.99 | 141.31 | 142.75 | 1,290,821 | -0.35(-0.25%) |
Nov 03, 2022 | 144.72 | 144.88 | 141.19 | 143.10 | 1,585,032 | -3.91(-2.66%) |
Nov 02, 2022 | 155.87 | 147.01 | 3,427,459 | -18.03(-10.92%) | ||
Nov 01, 2022 | 166.33 | 166.72 | 164.10 | 165.03 | 729,466 | +0.42(+0.25%) |
Oct 31, 2022 | 165.12 | 167.69 | 164.59 | 164.62 | 847,250 | -1.18(-0.71%) |
Oct 28, 2022 | 158.90 | 166.83 | 158.89 | 165.79 | 949,996 | +6.34(+3.98%) |
Oct 27, 2022 | 160.19 | 160.70 | 158.25 | 159.45 | 776,535 | +0.40(+0.25%) |
Oct 26, 2022 | 160.43 | 162.58 | 158.71 | 159.05 | 1,018,676 | -1.79(-1.11%) |
Oct 25, 2022 | 153.93 | 160.98 | 153.93 | 160.84 | 930,414 | +7.76(+5.07%) |
Oct 24, 2022 | 155.70 | 155.99 | 152.81 | 153.08 | 858,139 | -0.88(-0.57%) |
Oct 21, 2022 | 153.99 | 154.02 | 150.88 | 153.97 | 753,656 | +0.17(+0.11%) |
Oct 20, 2022 | 154.54 | 155.68 | 152.83 | 153.80 | 474,859 | -0.13(-0.08%) |
Oct 19, 2022 | 156.48 | 157.23 | 153.13 | 153.93 | 685,292 | -4.60(-2.90%) |
Oct 18, 2022 | 158.14 | 160.61 | 156.48 | 158.53 | 589,773 | +2.75(+1.77%) |
Oct 17, 2022 | 152.29 | 156.28 | 151.96 | 155.77 | 629,592 | +6.59(+4.42%) |
Oct 14, 2022 | 156.24 | 156.67 | 148.99 | 149.19 | 709,536 | -5.55(-3.59%) |
Oct 13, 2022 | 151.26 | 155.55 | 150.50 | 154.74 | 784,535 | -0.01(-0.01%) |
Oct 12, 2022 | 156.26 | 157.33 | 154.31 | 154.74 | 863,874 | -1.32(-0.84%) |
Oct 11, 2022 | 153.34 | 156.41 | 153.06 | 156.06 | 914,752 | +2.41(+1.57%) |
Oct 10, 2022 | 153.67 | 154.89 | 152.44 | 153.65 | 564,146 | +0.42(+0.27%) |
Oct 07, 2022 | 158.08 | 159.41 | 152.15 | 153.23 | 1,057,771 | -6.44(-4.03%) |
Oct 06, 2022 | 165.12 | 165.43 | 159.46 | 159.67 | 829,067 | -5.57(-3.37%) |
Oct 05, 2022 | 164.41 | 165.87 | 160.78 | 165.24 | 1,036,735 | -1.26(-0.76%) |
Oct 04, 2022 | 162.56 | 166.69 | 162.09 | 166.50 | 1,395,688 | +5.44(+3.38%) |
Oct 03, 2022 | 162.30 | 162.39 | 158.65 | 161.05 | 880,097 | +0.83(+0.52%) |
Sep 30, 2022 | 158.51 | 160.88 | 157.38 | 160.23 | 1,216,872 | +3.60(+2.30%) |
Sep 29, 2022 | 156.78 | 157.14 | 153.70 | 156.63 | 800,129 | -1.71(-1.08%) |
Sep 28, 2022 | 156.35 | 159.12 | 154.75 | 158.33 | 1,015,404 | +3.43(+2.22%) |
Sep 27, 2022 | 158.95 | 159.58 | 153.97 | 154.90 | 1,005,275 | -2.61(-1.66%) |
Sep 26, 2022 | 159.65 | 159.78 | 155.43 | 157.51 | 1,045,341 | -2.74(-1.71%) |
Sep 23, 2022 | 160.32 | 162.49 | 158.41 | 160.25 | 1,022,222 | -1.64(-1.01%) |
Sep 22, 2022 | 163.78 | 163.87 | 160.40 | 161.89 | 1,225,171 | -2.56(-1.56%) |
Sep 21, 2022 | 167.56 | 169.01 | 164.03 | 164.45 | 940,617 | -1.69(-1.02%) |
Sep 20, 2022 | 167.60 | 168.52 | 165.09 | 166.14 | 989,294 | -3.00(-1.77%) |
Sep 19, 2022 | 169.16 | 170.23 | 166.82 | 169.13 | 903,576 | -1.74(-1.02%) |
Sep 16, 2022 | 172.55 | 173.03 | 168.67 | 170.88 | 1,651,489 | -2.28(-1.32%) |
Sep 15, 2022 | 177.42 | 177.42 | 172.67 | 173.16 | 926,052 | -4.64(-2.61%) |
Sep 14, 2022 | 177.24 | 178.59 | 175.78 | 177.80 | 1,245,592 | -1.25(-0.70%) |
Sep 13, 2022 | 181.75 | 181.91 | 177.60 | 179.05 | 1,021,252 | -5.10(-2.77%) |
Sep 12, 2022 | 185.82 | 186.21 | 183.75 | 184.15 | 853,892 | -1.67(-0.90%) |
Sep 09, 2022 | 187.50 | 188.24 | 185.55 | 185.82 | 780,306 | -1.48(-0.79%) |
Sep 08, 2022 | 188.84 | 189.90 | 184.83 | 187.30 | 751,655 | -1.53(-0.81%) |
Sep 07, 2022 | 186.24 | 189.23 | 186.22 | 188.83 | 750,230 | +2.44(+1.31%) |
Sep 06, 2022 | 184.29 | 187.39 | 183.41 | 186.39 | 583,852 | +2.64(+1.44%) |
Sep 02, 2022 | 186.17 | 187.70 | 182.86 | 183.75 | 493,703 | -1.23(-0.67%) |