Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.41 | 137.89 | 133.35 | 136.56 | 3,030,508 | +1.18(+0.87%) |
Nov 29, 2022 | 135.22 | 136.78 | 133.94 | 135.38 | 2,274,517 | +2.78(+2.09%) |
Nov 28, 2022 | 132.50 | 134.84 | 131.70 | 132.61 | 3,761,218 | -5.16(-3.74%) |
Nov 25, 2022 | 139.59 | 140.13 | 137.54 | 137.76 | 1,069,355 | -0.62(-0.45%) |
Nov 23, 2022 | 137.24 | 138.93 | 135.53 | 138.38 | 2,503,616 | -1.34(-0.96%) |
Nov 22, 2022 | 140.60 | 141.89 | 138.20 | 139.72 | 3,101,417 | +1.34(+0.97%) |
Nov 21, 2022 | 140.15 | 140.40 | 131.14 | 138.38 | 4,856,840 | -5.75(-3.99%) |
Nov 18, 2022 | 144.37 | 144.72 | 140.37 | 144.13 | 4,136,095 | -5.13(-3.44%) |
Nov 17, 2022 | 144.33 | 149.38 | 143.47 | 149.26 | 2,208,201 | +2.58(+1.76%) |
Nov 16, 2022 | 150.65 | 151.44 | 146.35 | 146.68 | 3,726,750 | -5.34(-3.51%) |
Nov 15, 2022 | 149.43 | 153.76 | 147.96 | 152.02 | 3,641,077 | +3.15(+2.12%) |
Nov 14, 2022 | 148.60 | 151.62 | 148.36 | 148.87 | 2,049,021 | -0.71(-0.47%) |
Nov 11, 2022 | 149.26 | 151.52 | 148.47 | 149.58 | 2,957,015 | +3.70(+2.54%) |
Nov 10, 2022 | 145.23 | 146.05 | 142.77 | 145.87 | 2,326,393 | +2.48(+1.73%) |
Nov 09, 2022 | 146.99 | 147.93 | 142.62 | 143.39 | 3,092,300 | -5.46(-3.67%) |
Nov 08, 2022 | 148.22 | 151.42 | 146.53 | 148.85 | 2,915,380 | +0.05(+0.04%) |
Nov 07, 2022 | 148.08 | 150.78 | 147.07 | 148.80 | 3,760,529 | +1.93(+1.31%) |
Nov 04, 2022 | 147.89 | 148.16 | 143.47 | 146.87 | 3,186,498 | +2.58(+1.79%) |
Nov 03, 2022 | 140.33 | 146.30 | 139.79 | 144.28 | 2,446,236 | +3.37(+2.39%) |
Nov 02, 2022 | 143.53 | 139.81 | 140.91 | 2,186,639 | -3.46(-2.40%) | |
Nov 01, 2022 | 145.62 | 146.40 | 143.37 | 144.37 | 1,948,900 | +1.38(+0.97%) |
Oct 31, 2022 | 138.18 | 144.60 | 137.99 | 142.99 | 2,256,015 | +2.99(+2.14%) |
Oct 28, 2022 | 141.80 | 142.55 | 136.33 | 140.00 | 2,203,474 | +0.43(+0.31%) |
Oct 27, 2022 | 144.28 | 144.37 | 139.26 | 139.57 | 2,659,605 | -1.85(-1.31%) |
Oct 26, 2022 | 140.35 | 143.34 | 139.71 | 141.41 | 1,909,403 | +1.84(+1.32%) |
Oct 25, 2022 | 139.13 | 140.90 | 138.10 | 139.58 | 1,896,072 | +0.09(+0.07%) |
Oct 24, 2022 | 137.70 | 141.81 | 137.22 | 139.49 | 2,228,119 | +0.86(+0.62%) |
Oct 21, 2022 | 133.90 | 138.72 | 133.38 | 138.63 | 2,732,071 | +5.22(+3.91%) |
Oct 20, 2022 | 134.62 | 135.57 | 132.49 | 133.41 | 1,915,418 | +0.51(+0.38%) |
Oct 19, 2022 | 128.70 | 133.90 | 128.70 | 132.91 | 2,283,525 | +3.80(+2.95%) |
Oct 18, 2022 | 128.73 | 129.94 | 126.12 | 129.10 | 1,806,735 | +2.17(+1.71%) |
Oct 17, 2022 | 129.50 | 131.56 | 126.53 | 126.93 | 2,115,249 | +0.09(+0.07%) |
Oct 14, 2022 | 131.35 | 133.48 | 126.59 | 126.83 | 3,536,723 | -5.39(-4.07%) |
Oct 13, 2022 | 126.48 | 134.24 | 126.11 | 132.22 | 2,899,963 | +3.74(+2.91%) |
Oct 12, 2022 | 126.61 | 129.82 | 124.72 | 128.48 | 3,262,529 | +1.64(+1.29%) |
Oct 11, 2022 | 124.15 | 129.16 | 123.80 | 126.84 | 2,862,150 | -0.86(-0.67%) |
Oct 10, 2022 | 128.37 | 131.25 | 125.62 | 127.70 | 1,901,599 | -1.93(-1.49%) |
Oct 07, 2022 | 129.69 | 131.13 | 127.67 | 129.63 | 2,286,528 | +0.09(+0.07%) |
Oct 06, 2022 | 125.73 | 130.29 | 125.61 | 129.54 | 2,660,900 | +2.69(+2.12%) |
Oct 05, 2022 | 122.61 | 127.84 | 122.60 | 126.84 | 3,650,498 | +2.79(+2.25%) |
Oct 04, 2022 | 121.49 | 124.53 | 119.42 | 124.05 | 2,694,203 | +6.17(+5.24%) |
Oct 03, 2022 | 115.04 | 119.23 | 114.33 | 117.88 | 2,763,649 | +8.25(+7.52%) |
Sep 30, 2022 | 108.54 | 110.74 | 107.38 | 109.63 | 2,202,087 | -0.41(-0.37%) |
Sep 29, 2022 | 107.83 | 110.34 | 105.53 | 110.04 | 1,896,086 | +1.38(+1.27%) |
Sep 28, 2022 | 103.97 | 109.48 | 103.56 | 108.67 | 2,766,322 | +5.38(+5.21%) |
Sep 27, 2022 | 103.50 | 105.17 | 101.69 | 103.29 | 3,532,281 | +2.08(+2.05%) |
Sep 26, 2022 | 103.90 | 105.39 | 101.00 | 101.22 | 2,801,107 | -3.63(-3.46%) |
Sep 23, 2022 | 110.16 | 110.24 | 103.44 | 104.85 | 3,907,798 | -10.32(-8.96%) |
Sep 22, 2022 | 119.94 | 120.59 | 115.12 | 115.17 | 1,724,530 | -2.06(-1.75%) |
Sep 21, 2022 | 121.67 | 122.28 | 117.17 | 117.22 | 2,162,855 | -1.81(-1.52%) |
Sep 20, 2022 | 118.22 | 119.94 | 116.00 | 119.03 | 2,588,253 | -0.13(-0.11%) |
Sep 19, 2022 | 115.33 | 120.64 | 115.14 | 119.16 | 2,183,397 | -1.54(-1.27%) |
Sep 16, 2022 | 120.65 | 121.22 | 117.18 | 120.70 | 6,039,136 | -1.83(-1.49%) |
Sep 15, 2022 | 124.12 | 125.74 | 122.23 | 122.53 | 2,156,825 | -5.04(-3.95%) |
Sep 14, 2022 | 124.65 | 128.44 | 124.37 | 127.57 | 2,360,853 | +4.97(+4.05%) |
Sep 13, 2022 | 123.63 | 127.68 | 122.10 | 122.60 | 2,131,105 | -2.42(-1.94%) |
Sep 12, 2022 | 125.43 | 127.14 | 124.06 | 125.02 | 2,264,957 | +2.14(+1.74%) |
Sep 09, 2022 | 123.28 | 124.20 | 121.96 | 122.89 | 1,904,397 | +2.58(+2.14%) |
Sep 08, 2022 | 119.84 | 120.67 | 118.29 | 120.31 | 1,816,914 | +0.56(+0.47%) |
Sep 07, 2022 | 118.19 | 120.73 | 117.46 | 119.75 | 2,446,916 | -2.22(-1.82%) |
Sep 06, 2022 | 124.04 | 124.67 | 120.69 | 121.97 | 3,058,196 | +0.13(+0.10%) |
Sep 02, 2022 | 122.63 | 123.76 | 120.35 | 121.84 | 1,930,229 | +3.25(+2.74%) |