Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 150.65 | 152.76 | 149.28 | 152.76 | 497,766 | +2.66(+1.77%) |
Nov 29, 2022 | 150.11 | 150.59 | 149.37 | 150.10 | 340,355 | +0.15(+0.10%) |
Nov 28, 2022 | 150.30 | 151.04 | 149.72 | 149.95 | 291,813 | -1.79(-1.18%) |
Nov 25, 2022 | 151.40 | 152.06 | 151.40 | 151.74 | 115,430 | +0.20(+0.13%) |
Nov 23, 2022 | 151.03 | 151.80 | 150.65 | 151.54 | 280,565 | -0.08(-0.05%) |
Nov 22, 2022 | 150.15 | 151.72 | 150.15 | 151.62 | 339,553 | +2.16(+1.45%) |
Nov 21, 2022 | 148.63 | 149.75 | 147.90 | 149.46 | 361,228 | +0.01(+0.01%) |
Nov 18, 2022 | 148.74 | 149.74 | 148.34 | 149.45 | 360,903 | +0.97(+0.65%) |
Nov 17, 2022 | 146.56 | 148.51 | 146.56 | 148.48 | 454,723 | +0.59(+0.40%) |
Nov 16, 2022 | 148.11 | 149.06 | 147.79 | 147.89 | 1,205,967 | -0.70(-0.47%) |
Nov 15, 2022 | 149.13 | 149.34 | 147.33 | 148.59 | 5,334,393 | +0.56(+0.38%) |
Nov 14, 2022 | 148.11 | 149.93 | 147.99 | 148.03 | 715,559 | -0.06(-0.04%) |
Nov 11, 2022 | 149.22 | 149.30 | 146.60 | 148.09 | 1,803,581 | -0.63(-0.42%) |
Nov 10, 2022 | 148.05 | 148.90 | 146.54 | 148.72 | 749,556 | +3.83(+2.64%) |
Nov 09, 2022 | 147.40 | 147.85 | 144.71 | 144.89 | 419,570 | -3.38(-2.28%) |
Nov 08, 2022 | 147.56 | 148.92 | 146.87 | 148.27 | 635,697 | +0.95(+0.64%) |
Nov 07, 2022 | 145.89 | 147.58 | 145.76 | 147.32 | 662,901 | +1.53(+1.05%) |
Nov 04, 2022 | 146.79 | 146.98 | 143.93 | 145.79 | 685,812 | +0.80(+0.55%) |
Nov 03, 2022 | 143.60 | 145.82 | 143.32 | 144.99 | 575,758 | +0.10(+0.07%) |
Nov 02, 2022 | 147.09 | 144.80 | 144.89 | 1,353,561 | -2.50(-1.70%) | |
Nov 01, 2022 | 148.54 | 148.59 | 146.43 | 147.39 | 2,266,163 | -0.25(-0.17%) |
Oct 31, 2022 | 147.07 | 148.54 | 147.00 | 147.64 | 661,893 | -0.47(-0.32%) |
Oct 28, 2022 | 145.88 | 148.11 | 145.88 | 148.11 | 634,498 | +2.87(+1.98%) |
Oct 27, 2022 | 145.70 | 146.54 | 144.99 | 145.24 | 751,817 | +0.05(+0.03%) |
Oct 26, 2022 | 144.36 | 146.28 | 144.36 | 145.19 | 761,806 | +0.92(+0.64%) |
Oct 25, 2022 | 143.04 | 144.34 | 142.65 | 144.27 | 810,391 | +0.91(+0.63%) |
Oct 24, 2022 | 142.07 | 143.77 | 142.07 | 143.36 | 1,173,653 | +1.84(+1.30%) |
Oct 21, 2022 | 138.11 | 141.78 | 137.90 | 141.52 | 2,796,383 | +3.49(+2.53%) |
Oct 20, 2022 | 139.15 | 139.65 | 137.67 | 138.03 | 8,260,054 | -0.60(-0.43%) |
Oct 19, 2022 | 138.13 | 139.26 | 137.61 | 138.63 | 573,693 | +0.15(+0.11%) |
Oct 18, 2022 | 138.63 | 139.14 | 137.13 | 138.48 | 760,588 | +1.44(+1.05%) |
Oct 17, 2022 | 136.57 | 137.64 | 136.51 | 137.04 | 569,418 | +1.88(+1.39%) |
Oct 14, 2022 | 137.94 | 138.91 | 134.75 | 135.16 | 930,783 | -2.72(-1.97%) |
Oct 13, 2022 | 132.24 | 138.26 | 132.13 | 137.88 | 1,392,565 | +3.67(+2.73%) |
Oct 12, 2022 | 134.44 | 135.27 | 134.18 | 134.21 | 1,158,527 | -0.40(-0.30%) |
Oct 11, 2022 | 133.33 | 136.16 | 133.33 | 134.61 | 5,231,909 | +0.20(+0.15%) |
Oct 10, 2022 | 135.44 | 135.99 | 133.85 | 134.41 | 477,692 | -0.73(-0.54%) |
Oct 07, 2022 | 136.58 | 136.95 | 134.38 | 135.14 | 521,244 | -2.22(-1.62%) |
Oct 06, 2022 | 137.77 | 138.75 | 137.19 | 137.36 | 856,874 | -0.92(-0.67%) |
Oct 05, 2022 | 137.22 | 139.15 | 136.55 | 138.28 | 643,721 | +0.18(+0.13%) |
Oct 04, 2022 | 136.42 | 138.11 | 135.85 | 138.10 | 788,480 | +3.31(+2.46%) |
Oct 03, 2022 | 133.12 | 135.23 | 132.86 | 134.79 | 1,139,742 | +3.61(+2.76%) |
Sep 30, 2022 | 132.63 | 133.29 | 131.03 | 131.18 | 1,040,596 | -1.59(-1.20%) |
Sep 29, 2022 | 133.93 | 134.10 | 131.81 | 132.77 | 835,092 | -1.92(-1.43%) |
Sep 28, 2022 | 132.68 | 135.27 | 132.03 | 134.69 | 1,127,683 | +2.84(+2.15%) |
Sep 27, 2022 | 133.10 | 133.84 | 131.35 | 131.85 | 987,591 | -0.10(-0.08%) |
Sep 26, 2022 | 132.83 | 133.78 | 131.60 | 131.95 | 999,898 | -2.63(-1.95%) |
Sep 23, 2022 | 136.02 | 136.02 | 133.16 | 134.58 | 1,028,767 | -3.13(-2.27%) |
Sep 22, 2022 | 137.69 | 138.76 | 137.22 | 137.71 | 765,789 | +0.27(+0.20%) |
Sep 21, 2022 | 140.10 | 140.80 | 137.43 | 137.44 | 994,249 | -1.92(-1.38%) |
Sep 20, 2022 | 139.36 | 139.85 | 138.20 | 139.36 | 543,263 | -0.95(-0.68%) |
Sep 19, 2022 | 138.28 | 140.37 | 138.23 | 140.31 | 488,447 | +0.50(+0.36%) |
Sep 16, 2022 | 139.90 | 140.20 | 138.65 | 139.81 | 1,293,462 | -0.82(-0.58%) |
Sep 15, 2022 | 141.25 | 141.78 | 140.28 | 140.63 | 808,163 | -1.17(-0.83%) |
Sep 14, 2022 | 141.26 | 142.49 | 140.80 | 141.80 | 891,344 | +1.10(+0.78%) |
Sep 13, 2022 | 143.29 | 143.85 | 140.23 | 140.70 | 709,003 | -4.52(-3.11%) |
Sep 12, 2022 | 144.90 | 145.71 | 144.51 | 145.22 | 418,319 | +1.19(+0.83%) |
Sep 09, 2022 | 143.08 | 144.37 | 142.73 | 144.03 | 329,567 | +1.85(+1.30%) |
Sep 08, 2022 | 140.76 | 142.32 | 140.60 | 142.18 | 750,165 | +0.85(+0.60%) |
Sep 07, 2022 | 139.24 | 141.53 | 139.14 | 141.33 | 931,905 | +1.34(+0.95%) |
Sep 06, 2022 | 140.94 | 141.43 | 139.62 | 140.00 | 1,086,336 | -0.35(-0.25%) |
Sep 02, 2022 | 142.70 | 143.03 | 139.81 | 140.35 | 682,918 | -0.76(-0.54%) |