Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.77 | 139.26 | 134.67 | 137.91 | 3,000,817 | +1.19(+0.87%) |
Nov 29, 2022 | 136.56 | 138.14 | 135.27 | 136.72 | 2,252,233 | +2.81(+2.09%) |
Nov 28, 2022 | 133.81 | 136.17 | 133.00 | 133.92 | 3,724,368 | -5.21(-3.74%) |
Nov 25, 2022 | 140.97 | 141.52 | 138.90 | 139.13 | 1,058,878 | -0.62(-0.45%) |
Nov 23, 2022 | 138.59 | 140.30 | 136.87 | 139.75 | 2,479,087 | -1.35(-0.96%) |
Nov 22, 2022 | 142.00 | 143.29 | 139.57 | 141.10 | 3,071,032 | +1.35(+0.97%) |
Nov 21, 2022 | 141.54 | 141.79 | 132.44 | 139.75 | 4,809,256 | -5.80(-3.99%) |
Nov 18, 2022 | 145.80 | 146.15 | 141.76 | 145.56 | 4,095,572 | -5.18(-3.44%) |
Nov 17, 2022 | 145.76 | 150.86 | 144.89 | 150.74 | 2,186,567 | +2.61(+1.76%) |
Nov 16, 2022 | 152.14 | 152.94 | 147.80 | 148.13 | 3,690,238 | -5.39(-3.51%) |
Nov 15, 2022 | 150.91 | 155.29 | 149.43 | 153.52 | 3,605,404 | +3.18(+2.12%) |
Nov 14, 2022 | 150.07 | 153.12 | 149.83 | 150.34 | 2,028,946 | -0.72(-0.47%) |
Nov 11, 2022 | 150.74 | 153.02 | 149.94 | 151.06 | 2,928,045 | +3.74(+2.54%) |
Nov 10, 2022 | 146.66 | 147.49 | 144.18 | 147.32 | 2,303,601 | +2.51(+1.73%) |
Nov 09, 2022 | 148.44 | 149.40 | 144.03 | 144.81 | 3,062,005 | -5.52(-3.67%) |
Nov 08, 2022 | 149.69 | 152.92 | 147.98 | 150.32 | 2,886,818 | +0.06(+0.04%) |
Nov 07, 2022 | 149.54 | 152.27 | 148.52 | 150.27 | 3,723,686 | +1.95(+1.31%) |
Nov 04, 2022 | 149.35 | 149.62 | 144.89 | 148.32 | 3,155,279 | +2.61(+1.79%) |
Nov 03, 2022 | 141.72 | 147.75 | 141.18 | 145.71 | 2,422,270 | +3.40(+2.39%) |
Nov 02, 2022 | 144.95 | 141.20 | 142.31 | 2,165,216 | -3.49(-2.40%) | |
Nov 01, 2022 | 147.06 | 147.85 | 144.78 | 145.80 | 1,929,806 | +1.40(+0.97%) |
Oct 31, 2022 | 139.54 | 146.03 | 139.36 | 144.40 | 2,233,913 | +3.02(+2.14%) |
Oct 28, 2022 | 143.20 | 143.96 | 137.68 | 141.38 | 2,181,886 | +0.43(+0.31%) |
Oct 27, 2022 | 145.71 | 145.80 | 140.63 | 140.95 | 2,633,549 | -1.87(-1.31%) |
Oct 26, 2022 | 141.74 | 144.76 | 141.09 | 142.81 | 1,890,696 | +1.86(+1.32%) |
Oct 25, 2022 | 140.51 | 142.29 | 139.47 | 140.96 | 1,877,496 | +0.09(+0.07%) |
Oct 24, 2022 | 139.06 | 143.21 | 138.58 | 140.87 | 2,206,290 | +0.86(+0.62%) |
Oct 21, 2022 | 135.22 | 140.09 | 134.70 | 140.00 | 2,705,305 | +5.27(+3.91%) |
Oct 20, 2022 | 135.95 | 136.91 | 133.80 | 134.74 | 1,896,652 | +0.52(+0.38%) |
Oct 19, 2022 | 129.97 | 135.23 | 129.97 | 134.22 | 2,261,153 | +3.84(+2.95%) |
Oct 18, 2022 | 130.00 | 131.22 | 127.37 | 130.38 | 1,789,035 | +2.20(+1.71%) |
Oct 17, 2022 | 130.78 | 132.86 | 127.79 | 128.18 | 2,094,526 | +0.09(+0.07%) |
Oct 14, 2022 | 132.65 | 134.80 | 127.84 | 128.09 | 3,502,074 | -5.44(-4.08%) |
Oct 13, 2022 | 127.73 | 135.57 | 127.35 | 133.53 | 2,871,552 | +3.78(+2.91%) |
Oct 12, 2022 | 127.86 | 131.10 | 125.96 | 129.75 | 3,230,566 | +1.65(+1.29%) |
Oct 11, 2022 | 125.38 | 130.44 | 125.03 | 128.10 | 2,834,109 | -0.86(-0.67%) |
Oct 10, 2022 | 129.64 | 132.55 | 126.87 | 128.96 | 1,882,968 | -1.95(-1.49%) |
Oct 07, 2022 | 130.97 | 132.43 | 128.94 | 130.91 | 2,264,126 | +0.09(+0.07%) |
Oct 06, 2022 | 126.98 | 131.58 | 126.85 | 130.82 | 2,634,830 | +2.72(+2.12%) |
Oct 05, 2022 | 123.83 | 129.10 | 123.81 | 128.10 | 3,614,734 | +2.82(+2.25%) |
Oct 04, 2022 | 122.69 | 125.76 | 120.60 | 125.28 | 2,667,807 | +6.23(+5.23%) |
Oct 03, 2022 | 116.18 | 120.41 | 115.46 | 119.05 | 2,736,573 | +8.33(+7.52%) |
Sep 30, 2022 | 109.61 | 111.84 | 108.44 | 110.72 | 2,180,513 | -0.41(-0.37%) |
Sep 29, 2022 | 108.90 | 111.44 | 106.57 | 111.13 | 1,877,510 | +1.39(+1.26%) |
Sep 28, 2022 | 105.00 | 110.56 | 104.59 | 109.74 | 2,739,220 | +5.43(+5.21%) |
Sep 27, 2022 | 104.52 | 106.20 | 102.70 | 104.31 | 3,497,675 | +2.10(+2.05%) |
Sep 26, 2022 | 104.93 | 106.44 | 102.00 | 102.22 | 2,773,664 | -3.67(-3.46%) |
Sep 23, 2022 | 111.25 | 111.33 | 104.47 | 105.88 | 3,869,513 | -10.42(-8.96%) |
Sep 22, 2022 | 121.12 | 121.78 | 116.26 | 116.31 | 1,707,634 | -2.08(-1.75%) |
Sep 21, 2022 | 122.87 | 123.48 | 118.33 | 118.38 | 2,141,665 | -1.83(-1.52%) |
Sep 20, 2022 | 119.39 | 121.12 | 117.14 | 120.21 | 2,562,896 | -0.13(-0.11%) |
Sep 19, 2022 | 116.47 | 121.83 | 116.28 | 120.34 | 2,162,006 | -1.55(-1.27%) |
Sep 16, 2022 | 121.84 | 122.42 | 118.34 | 121.89 | 5,979,970 | -1.85(-1.49%) |
Sep 15, 2022 | 125.35 | 126.99 | 123.44 | 123.74 | 2,135,694 | -5.09(-3.95%) |
Sep 14, 2022 | 125.88 | 129.72 | 125.60 | 128.83 | 2,337,723 | +5.02(+4.05%) |
Sep 13, 2022 | 124.85 | 128.94 | 123.31 | 123.81 | 2,110,227 | -2.45(-1.94%) |
Sep 12, 2022 | 126.67 | 128.39 | 125.29 | 126.26 | 2,242,767 | +2.16(+1.74%) |
Sep 09, 2022 | 124.50 | 125.43 | 123.16 | 124.10 | 1,885,739 | +2.60(+2.14%) |
Sep 08, 2022 | 121.03 | 121.87 | 119.46 | 121.50 | 1,799,114 | +0.57(+0.47%) |
Sep 07, 2022 | 119.36 | 121.92 | 118.62 | 120.93 | 2,422,943 | -2.24(-1.82%) |
Sep 06, 2022 | 125.27 | 125.90 | 121.89 | 123.17 | 3,028,234 | +0.13(+0.10%) |
Sep 02, 2022 | 123.84 | 124.98 | 121.55 | 123.04 | 1,911,318 | +3.28(+2.74%) |