Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 150.87 | 154.02 | 149.58 | 153.95 | 3,126,034 | +3.21(+2.13%) |
Nov 29, 2022 | 150.34 | 151.08 | 149.97 | 150.74 | 1,750,178 | +0.49(+0.32%) |
Nov 28, 2022 | 151.46 | 152.05 | 149.99 | 150.26 | 3,166,794 | -2.45(-1.60%) |
Nov 25, 2022 | 152.31 | 152.82 | 152.31 | 152.71 | 1,472,585 | +0.44(+0.29%) |
Nov 23, 2022 | 151.47 | 152.43 | 151.34 | 152.27 | 2,404,269 | +0.47(+0.31%) |
Nov 22, 2022 | 150.61 | 151.90 | 150.44 | 151.80 | 2,581,794 | +1.97(+1.31%) |
Nov 21, 2022 | 149.37 | 150.04 | 148.89 | 149.83 | 3,293,662 | -0.01(-0.01%) |
Nov 18, 2022 | 149.88 | 150.17 | 148.75 | 149.84 | 2,274,017 | +0.98(+0.66%) |
Nov 17, 2022 | 147.57 | 148.87 | 147.25 | 148.87 | 2,290,063 | -0.52(-0.35%) |
Nov 16, 2022 | 150.19 | 150.49 | 149.13 | 149.39 | 2,531,524 | -1.20(-0.80%) |
Nov 15, 2022 | 151.29 | 151.74 | 149.27 | 150.59 | 2,577,175 | +1.09(+0.73%) |
Nov 14, 2022 | 150.18 | 151.51 | 149.44 | 149.50 | 5,398,426 | -1.16(-0.77%) |
Nov 11, 2022 | 150.03 | 151.01 | 149.41 | 150.66 | 3,391,170 | +1.06(+0.71%) |
Nov 10, 2022 | 147.54 | 149.82 | 147.05 | 149.60 | 3,050,227 | +6.29(+4.39%) |
Nov 09, 2022 | 145.26 | 145.76 | 143.08 | 143.31 | 2,108,669 | -2.66(-1.82%) |
Nov 08, 2022 | 145.53 | 146.96 | 144.56 | 145.97 | 2,536,928 | +0.71(+0.49%) |
Nov 07, 2022 | 144.58 | 145.46 | 144.02 | 145.26 | 4,136,232 | +1.22(+0.85%) |
Nov 04, 2022 | 143.89 | 144.78 | 141.84 | 144.04 | 3,104,487 | +2.11(+1.49%) |
Nov 03, 2022 | 141.17 | 142.78 | 140.44 | 141.93 | 3,560,528 | -0.58(-0.41%) |
Nov 02, 2022 | 144.97 | 146.92 | 142.46 | 142.51 | 3,378,449 | -2.79(-1.92%) |
Nov 01, 2022 | 146.30 | 146.44 | 144.70 | 145.30 | 2,234,231 | +0.31(+0.21%) |
Oct 31, 2022 | 144.82 | 145.90 | 144.74 | 144.99 | 8,465,340 | -0.71(-0.49%) |
Oct 28, 2022 | 143.08 | 145.84 | 143.00 | 145.70 | 6,571,608 | +3.06(+2.15%) |
Oct 27, 2022 | 143.23 | 144.31 | 142.44 | 142.64 | 2,653,565 | -0.17(-0.12%) |
Oct 26, 2022 | 142.43 | 144.32 | 142.43 | 142.81 | 2,261,801 | +0.45(+0.32%) |
Oct 25, 2022 | 139.89 | 142.54 | 139.85 | 142.36 | 3,104,747 | +2.19(+1.56%) |
Oct 24, 2022 | 139.44 | 140.64 | 138.73 | 140.17 | 3,118,252 | +1.42(+1.03%) |
Oct 21, 2022 | 135.53 | 138.97 | 135.15 | 138.75 | 2,130,701 | +3.01(+2.22%) |
Oct 20, 2022 | 136.96 | 138.39 | 135.43 | 135.74 | 2,202,921 | -1.29(-0.94%) |
Oct 19, 2022 | 137.42 | 138.28 | 136.06 | 137.02 | 2,225,620 | -1.28(-0.92%) |
Oct 18, 2022 | 139.26 | 139.41 | 136.98 | 138.30 | 2,673,255 | +1.82(+1.33%) |
Oct 17, 2022 | 135.74 | 137.15 | 135.72 | 136.48 | 4,749,668 | +2.87(+2.14%) |
Oct 14, 2022 | 137.03 | 137.86 | 133.39 | 133.62 | 2,699,517 | -2.51(-1.84%) |
Oct 13, 2022 | 130.36 | 136.69 | 129.84 | 136.12 | 3,946,708 | +3.68(+2.78%) |
Oct 12, 2022 | 133.19 | 133.69 | 132.40 | 132.44 | 2,445,362 | -0.62(-0.47%) |
Oct 11, 2022 | 132.95 | 134.84 | 132.12 | 133.06 | 3,361,140 | -0.55(-0.41%) |
Oct 10, 2022 | 134.88 | 135.15 | 132.92 | 133.62 | 2,614,125 | -0.83(-0.62%) |
Oct 07, 2022 | 136.40 | 136.60 | 133.71 | 134.45 | 2,151,506 | -3.07(-2.23%) |
Oct 06, 2022 | 138.47 | 139.46 | 137.30 | 137.52 | 2,694,327 | -1.57(-1.13%) |
Oct 05, 2022 | 137.98 | 139.95 | 137.18 | 139.09 | 1,814,578 | -0.49(-0.35%) |
Oct 04, 2022 | 137.12 | 139.65 | 137.11 | 139.58 | 3,252,746 | +4.28(+3.16%) |
Oct 03, 2022 | 133.27 | 135.95 | 132.57 | 135.30 | 3,314,614 | +3.62(+2.75%) |
Sep 30, 2022 | 133.04 | 134.24 | 131.42 | 131.68 | 4,830,632 | -1.40(-1.05%) |
Sep 29, 2022 | 134.34 | 134.40 | 132.07 | 133.08 | 4,927,726 | -2.33(-1.72%) |
Sep 28, 2022 | 133.24 | 136.10 | 132.69 | 135.42 | 6,149,473 | +3.03(+2.29%) |
Sep 27, 2022 | 134.15 | 134.82 | 131.55 | 132.38 | 5,254,296 | -0.55(-0.42%) |
Sep 26, 2022 | 134.19 | 135.23 | 132.37 | 132.94 | 3,349,741 | -2.04(-1.51%) |
Sep 23, 2022 | 136.11 | 136.19 | 133.31 | 134.98 | 3,241,512 | -2.65(-1.92%) |
Sep 22, 2022 | 139.00 | 139.12 | 137.56 | 137.62 | 2,218,704 | -1.26(-0.91%) |
Sep 21, 2022 | 141.96 | 142.85 | 138.87 | 138.88 | 2,356,702 | -2.35(-1.66%) |
Sep 20, 2022 | 142.11 | 142.32 | 140.29 | 141.23 | 1,768,599 | -2.07(-1.44%) |
Sep 19, 2022 | 141.07 | 143.32 | 141.07 | 143.30 | 2,463,663 | +0.91(+0.64%) |
Sep 16, 2022 | 142.57 | 142.72 | 141.37 | 142.38 | 1,791,945 | -1.37(-0.95%) |
Sep 15, 2022 | 144.29 | 145.46 | 143.37 | 143.75 | 4,296,592 | -0.97(-0.67%) |
Sep 14, 2022 | 144.85 | 145.27 | 143.56 | 144.72 | 1,800,961 | +0.23(+0.16%) |
Sep 13, 2022 | 147.23 | 147.57 | 144.03 | 144.49 | 1,972,732 | -5.52(-3.68%) |
Sep 12, 2022 | 149.52 | 150.60 | 149.33 | 150.01 | 1,827,885 | +1.32(+0.89%) |
Sep 09, 2022 | 147.58 | 149.02 | 147.43 | 148.69 | 1,537,568 | +2.05(+1.40%) |
Sep 08, 2022 | 144.51 | 146.72 | 144.05 | 146.65 | 1,730,410 | +1.38(+0.95%) |
Sep 07, 2022 | 142.55 | 145.53 | 142.38 | 145.27 | 1,989,300 | +2.46(+1.72%) |
Sep 06, 2022 | 143.92 | 144.06 | 142.15 | 142.81 | 2,440,578 | -0.59(-0.41%) |
Sep 02, 2022 | 146.06 | 146.56 | 142.80 | 143.39 | 2,219,940 | -1.20(-0.83%) |