Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.96 | 140.65 | 136.85 | 140.55 | 3,220,688 | +2.57(+1.87%) |
Nov 29, 2022 | 137.64 | 138.17 | 137.18 | 137.97 | 2,044,429 | +0.43(+0.31%) |
Nov 28, 2022 | 138.37 | 138.94 | 137.31 | 137.54 | 2,387,356 | -1.90(-1.36%) |
Nov 25, 2022 | 139.33 | 139.66 | 139.09 | 139.44 | 1,249,742 | +0.38(+0.28%) |
Nov 23, 2022 | 138.39 | 139.20 | 138.28 | 139.06 | 2,246,946 | +0.39(+0.28%) |
Nov 22, 2022 | 137.87 | 138.74 | 137.57 | 138.66 | 2,569,740 | +1.68(+1.23%) |
Nov 21, 2022 | 136.55 | 137.19 | 136.09 | 136.98 | 2,551,377 | +0.14(+0.11%) |
Nov 18, 2022 | 136.59 | 137.08 | 135.98 | 136.84 | 3,952,972 | +1.18(+0.87%) |
Nov 17, 2022 | 134.23 | 135.70 | 134.23 | 135.66 | 2,471,702 | +0.01(+0.01%) |
Nov 16, 2022 | 136.26 | 136.49 | 135.46 | 135.65 | 3,127,264 | -0.79(-0.58%) |
Nov 15, 2022 | 137.31 | 137.57 | 135.21 | 136.43 | 7,955,297 | +0.52(+0.38%) |
Nov 14, 2022 | 136.29 | 137.70 | 135.88 | 135.91 | 5,258,967 | -0.78(-0.57%) |
Nov 11, 2022 | 137.11 | 137.12 | 135.58 | 136.69 | 2,593,676 | +0.08(+0.06%) |
Nov 10, 2022 | 135.57 | 136.77 | 134.44 | 136.62 | 3,635,643 | +4.63(+3.51%) |
Nov 09, 2022 | 133.66 | 134.15 | 131.77 | 131.98 | 3,229,456 | -2.24(-1.67%) |
Nov 08, 2022 | 133.70 | 134.91 | 132.96 | 134.22 | 5,386,150 | +0.79(+0.59%) |
Nov 07, 2022 | 132.86 | 133.65 | 132.28 | 133.44 | 2,681,801 | +1.14(+0.86%) |
Nov 04, 2022 | 132.31 | 133.06 | 130.47 | 132.29 | 6,420,016 | +1.73(+1.33%) |
Nov 03, 2022 | 129.70 | 131.32 | 129.20 | 130.56 | 5,311,368 | -0.27(-0.21%) |
Nov 02, 2022 | 132.58 | 130.78 | 130.83 | 5,261,960 | -2.04(-1.53%) | |
Nov 01, 2022 | 133.73 | 133.73 | 132.02 | 132.87 | 2,221,949 | +0.27(+0.20%) |
Oct 31, 2022 | 132.52 | 133.40 | 132.30 | 132.60 | 3,442,073 | -0.56(-0.42%) |
Oct 28, 2022 | 130.74 | 133.27 | 130.60 | 133.16 | 2,328,194 | +2.66(+2.04%) |
Oct 27, 2022 | 131.08 | 131.76 | 130.26 | 130.49 | 3,655,808 | +0.50(+0.38%) |
Oct 26, 2022 | 129.72 | 131.08 | 129.50 | 129.99 | 2,590,230 | +0.81(+0.62%) |
Oct 25, 2022 | 127.87 | 129.30 | 127.44 | 129.19 | 3,604,576 | +1.32(+1.03%) |
Oct 24, 2022 | 126.94 | 128.25 | 126.71 | 127.87 | 3,184,863 | +1.67(+1.32%) |
Oct 21, 2022 | 123.15 | 126.42 | 122.91 | 126.20 | 3,973,696 | +3.04(+2.47%) |
Oct 20, 2022 | 124.26 | 125.26 | 122.87 | 123.16 | 2,094,939 | -1.04(-0.84%) |
Oct 19, 2022 | 124.51 | 125.17 | 123.33 | 124.20 | 2,744,138 | -0.95(-0.76%) |
Oct 18, 2022 | 125.48 | 125.95 | 123.93 | 125.15 | 3,323,463 | +1.66(+1.35%) |
Oct 17, 2022 | 123.05 | 124.06 | 123.00 | 123.49 | 3,380,077 | +2.10(+1.73%) |
Oct 14, 2022 | 123.94 | 124.82 | 121.13 | 121.39 | 2,298,570 | -1.90(-1.54%) |
Oct 13, 2022 | 118.10 | 123.73 | 117.77 | 123.30 | 2,929,082 | +3.46(+2.89%) |
Oct 12, 2022 | 120.43 | 121.05 | 119.79 | 119.83 | 2,341,260 | -0.48(-0.40%) |
Oct 11, 2022 | 119.83 | 121.79 | 119.59 | 120.32 | 4,073,238 | -0.12(-0.10%) |
Oct 10, 2022 | 121.48 | 121.83 | 119.83 | 120.44 | 2,754,983 | -0.61(-0.51%) |
Oct 07, 2022 | 122.61 | 122.81 | 120.37 | 121.06 | 2,639,899 | -2.41(-1.95%) |
Oct 06, 2022 | 124.45 | 125.19 | 123.26 | 123.47 | 2,930,965 | -1.56(-1.25%) |
Oct 05, 2022 | 124.20 | 125.77 | 123.57 | 125.03 | 2,559,320 | -0.36(-0.29%) |
Oct 04, 2022 | 123.09 | 125.42 | 123.09 | 125.39 | 2,846,557 | +3.55(+2.91%) |
Oct 03, 2022 | 119.90 | 122.39 | 119.63 | 121.84 | 3,204,440 | +3.17(+2.67%) |
Sep 30, 2022 | 120.08 | 120.81 | 118.47 | 118.67 | 5,377,641 | -1.45(-1.21%) |
Sep 29, 2022 | 121.26 | 121.36 | 119.36 | 120.12 | 3,827,250 | -1.90(-1.56%) |
Sep 28, 2022 | 120.37 | 122.62 | 119.86 | 122.03 | 4,280,495 | +2.47(+2.07%) |
Sep 27, 2022 | 120.89 | 121.60 | 118.86 | 119.56 | 5,606,295 | -0.54(-0.45%) |
Sep 26, 2022 | 121.12 | 121.77 | 119.55 | 120.09 | 3,650,894 | -1.72(-1.41%) |
Sep 23, 2022 | 122.86 | 122.86 | 120.32 | 121.81 | 4,764,262 | -2.22(-1.79%) |
Sep 22, 2022 | 124.84 | 124.96 | 123.85 | 124.03 | 3,041,662 | -0.61(-0.49%) |
Sep 21, 2022 | 127.39 | 128.01 | 124.61 | 124.64 | 1,943,433 | -1.98(-1.56%) |
Sep 20, 2022 | 127.33 | 127.39 | 125.76 | 126.62 | 2,096,934 | -1.65(-1.29%) |
Sep 19, 2022 | 126.40 | 128.30 | 126.34 | 128.27 | 1,912,192 | +0.81(+0.64%) |
Sep 16, 2022 | 127.45 | 127.66 | 126.54 | 127.46 | 2,823,534 | -0.88(-0.68%) |
Sep 15, 2022 | 128.78 | 129.58 | 128.04 | 128.34 | 2,842,381 | -0.70(-0.54%) |
Sep 14, 2022 | 129.08 | 129.56 | 128.02 | 129.03 | 1,884,514 | +0.19(+0.15%) |
Sep 13, 2022 | 131.30 | 131.62 | 128.38 | 128.84 | 2,390,382 | -4.56(-3.42%) |
Sep 12, 2022 | 133.00 | 133.85 | 132.79 | 133.41 | 2,272,734 | +1.16(+0.87%) |
Sep 09, 2022 | 131.41 | 132.59 | 131.29 | 132.25 | 1,609,786 | +1.52(+1.16%) |
Sep 08, 2022 | 129.23 | 130.83 | 128.78 | 130.73 | 2,182,719 | +0.95(+0.74%) |
Sep 07, 2022 | 127.51 | 129.94 | 127.38 | 129.78 | 1,907,220 | +1.92(+1.50%) |
Sep 06, 2022 | 128.59 | 128.91 | 127.39 | 127.86 | 2,815,904 | -0.37(-0.29%) |
Sep 02, 2022 | 130.66 | 131.03 | 127.73 | 128.23 | 2,960,395 | -1.08(-0.83%) |