Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 150.32 | 159.79 | 149.70 | 159.79 | 14,361,494 | +8.54(+5.65%) |
Nov 29, 2022 | 152.28 | 153.58 | 150.83 | 151.25 | 6,405,997 | -2.00(-1.31%) |
Nov 28, 2022 | 151.57 | 154.88 | 151.57 | 153.25 | 7,954,495 | +0.34(+0.22%) |
Nov 25, 2022 | 151.64 | 153.60 | 150.95 | 152.91 | 3,032,408 | +1.11(+0.73%) |
Nov 23, 2022 | 147.20 | 152.47 | 147.13 | 151.81 | 5,574,857 | +2.98(+2.00%) |
Nov 22, 2022 | 144.78 | 148.95 | 142.51 | 148.82 | 7,035,213 | +4.39(+3.04%) |
Nov 21, 2022 | 145.60 | 146.92 | 142.99 | 144.44 | 8,038,341 | -3.18(-2.15%) |
Nov 18, 2022 | 151.41 | 151.88 | 145.23 | 147.62 | 7,584,288 | -1.65(-1.10%) |
Nov 17, 2022 | 149.76 | 151.33 | 147.92 | 149.26 | 7,367,686 | -5.41(-3.50%) |
Nov 16, 2022 | 159.54 | 160.36 | 153.39 | 154.68 | 6,469,890 | -6.93(-4.29%) |
Nov 15, 2022 | 162.22 | 164.78 | 160.29 | 161.61 | 8,138,625 | +3.40(+2.15%) |
Nov 14, 2022 | 155.38 | 159.70 | 154.20 | 158.21 | 6,592,367 | +0.93(+0.59%) |
Nov 11, 2022 | 156.04 | 159.46 | 155.14 | 157.28 | 7,403,672 | +1.42(+0.91%) |
Nov 10, 2022 | 150.57 | 155.92 | 149.30 | 155.85 | 8,800,379 | +14.20(+10.02%) |
Nov 09, 2022 | 145.43 | 145.91 | 141.53 | 141.65 | 5,603,158 | -5.03(-3.43%) |
Nov 08, 2022 | 144.68 | 151.13 | 144.67 | 146.68 | 9,127,460 | +2.50(+1.74%) |
Nov 07, 2022 | 140.22 | 144.52 | 138.37 | 144.18 | 7,398,244 | +4.81(+3.45%) |
Nov 04, 2022 | 146.08 | 146.53 | 135.65 | 139.37 | 14,306,504 | -6.54(-4.48%) |
Nov 03, 2022 | 148.57 | 149.99 | 145.71 | 145.91 | 6,016,268 | -3.67(-2.45%) |
Nov 02, 2022 | 159.05 | 149.53 | 149.58 | 7,260,934 | -9.78(-6.14%) | |
Nov 01, 2022 | 164.53 | 165.23 | 159.18 | 159.36 | 4,558,534 | -2.76(-1.70%) |
Oct 31, 2022 | 161.66 | 163.53 | 160.54 | 162.13 | 4,892,380 | -0.43(-0.26%) |
Oct 28, 2022 | 159.05 | 162.62 | 157.72 | 162.55 | 5,069,865 | +3.26(+2.05%) |
Oct 27, 2022 | 161.34 | 164.19 | 158.87 | 159.29 | 5,001,728 | -0.16(-0.10%) |
Oct 26, 2022 | 159.34 | 163.65 | 158.25 | 159.45 | 6,641,953 | -5.34(-3.24%) |
Oct 25, 2022 | 161.24 | 165.56 | 161.22 | 164.80 | 5,818,833 | +4.61(+2.88%) |
Oct 24, 2022 | 160.72 | 161.11 | 157.94 | 160.19 | 6,276,431 | +0.48(+0.30%) |
Oct 21, 2022 | 157.05 | 159.97 | 154.38 | 159.71 | 8,365,546 | +2.66(+1.70%) |
Oct 20, 2022 | 154.56 | 160.84 | 153.16 | 157.05 | 9,321,282 | +3.82(+2.49%) |
Oct 19, 2022 | 151.43 | 155.50 | 150.21 | 153.23 | 6,237,361 | +0.14(+0.09%) |
Oct 18, 2022 | 156.00 | 158.52 | 151.47 | 153.09 | 16,396,944 | +6.33(+4.31%) |
Oct 17, 2022 | 145.65 | 148.57 | 145.53 | 146.76 | 6,305,386 | +4.95(+3.49%) |
Oct 14, 2022 | 146.91 | 147.28 | 141.59 | 141.81 | 5,754,827 | -3.21(-2.21%) |
Oct 13, 2022 | 138.56 | 145.92 | 137.20 | 145.03 | 6,570,425 | +3.14(+2.21%) |
Oct 12, 2022 | 141.90 | 143.03 | 139.18 | 141.88 | 5,723,331 | -0.28(-0.20%) |
Oct 11, 2022 | 144.10 | 144.56 | 139.12 | 142.16 | 7,435,713 | -3.06(-2.11%) |
Oct 10, 2022 | 150.19 | 150.53 | 144.17 | 145.22 | 5,510,269 | -4.64(-3.09%) |
Oct 07, 2022 | 151.37 | 152.73 | 148.84 | 149.86 | 5,973,836 | -5.16(-3.33%) |
Oct 06, 2022 | 155.28 | 157.75 | 154.00 | 155.02 | 3,864,463 | -0.77(-0.49%) |
Oct 05, 2022 | 151.76 | 156.51 | 151.51 | 155.78 | 4,267,942 | +0.50(+0.32%) |
Oct 04, 2022 | 151.27 | 156.97 | 150.79 | 155.28 | 8,039,919 | +7.81(+5.29%) |
Oct 03, 2022 | 144.57 | 148.53 | 143.49 | 147.48 | 6,838,300 | +4.05(+2.82%) |
Sep 30, 2022 | 145.59 | 148.21 | 143.34 | 143.43 | 7,597,347 | -2.96(-2.02%) |
Sep 29, 2022 | 148.03 | 148.55 | 144.60 | 146.39 | 8,626,770 | -3.35(-2.24%) |
Sep 28, 2022 | 145.58 | 150.44 | 145.25 | 149.74 | 7,930,222 | +1.28(+0.86%) |
Sep 27, 2022 | 147.95 | 150.18 | 145.84 | 148.47 | 7,070,076 | +2.56(+1.76%) |
Sep 26, 2022 | 146.58 | 150.76 | 144.94 | 145.90 | 7,881,970 | -0.69(-0.47%) |
Sep 23, 2022 | 147.65 | 149.41 | 144.38 | 146.59 | 9,202,043 | -3.13(-2.09%) |
Sep 22, 2022 | 149.08 | 152.42 | 148.72 | 149.72 | 12,439,794 | +2.51(+1.71%) |
Sep 21, 2022 | 150.79 | 152.86 | 147.09 | 147.21 | 6,176,292 | -2.16(-1.45%) |
Sep 20, 2022 | 150.57 | 151.15 | 148.43 | 149.37 | 5,519,456 | -3.02(-1.98%) |
Sep 19, 2022 | 150.28 | 153.10 | 149.97 | 152.39 | 4,884,950 | +1.32(+0.87%) |
Sep 16, 2022 | 151.49 | 151.77 | 149.13 | 151.08 | 9,910,638 | -3.26(-2.11%) |
Sep 15, 2022 | 156.35 | 159.38 | 153.87 | 154.34 | 7,030,733 | -5.48(-3.43%) |
Sep 14, 2022 | 158.14 | 161.19 | 157.56 | 159.82 | 6,056,068 | +2.17(+1.38%) |
Sep 13, 2022 | 157.80 | 160.79 | 157.36 | 157.65 | 5,477,833 | -7.51(-4.55%) |
Sep 12, 2022 | 163.22 | 165.19 | 162.28 | 165.16 | 6,369,431 | +3.03(+1.87%) |
Sep 09, 2022 | 158.15 | 162.83 | 158.02 | 162.13 | 5,661,640 | +5.67(+3.63%) |
Sep 08, 2022 | 151.88 | 156.58 | 151.35 | 156.45 | 6,676,972 | +3.61(+2.36%) |
Sep 07, 2022 | 150.86 | 153.62 | 150.05 | 152.84 | 6,228,629 | +1.56(+1.03%) |
Sep 06, 2022 | 152.44 | 153.99 | 150.39 | 151.29 | 6,388,271 | -1.96(-1.28%) |
Sep 02, 2022 | 156.01 | 158.22 | 152.52 | 153.25 | 7,336,855 | +0.16(+0.10%) |