Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.17 | 144.68 | 139.06 | 144.67 | 1,306,046 | +2.93(+2.07%) |
Nov 29, 2022 | 144.05 | 144.36 | 140.37 | 141.74 | 1,188,113 | -2.58(-1.79%) |
Nov 28, 2022 | 142.96 | 145.79 | 142.45 | 144.32 | 1,121,589 | +0.59(+0.41%) |
Nov 25, 2022 | 144.45 | 144.47 | 142.14 | 143.72 | 604,742 | -0.53(-0.37%) |
Nov 23, 2022 | 143.29 | 144.57 | 142.72 | 144.25 | 1,922,344 | +0.96(+0.67%) |
Nov 22, 2022 | 143.26 | 145.06 | 142.28 | 143.29 | 1,661,895 | +1.25(+0.88%) |
Nov 21, 2022 | 141.43 | 143.73 | 140.24 | 142.03 | 1,632,625 | +0.71(+0.50%) |
Nov 18, 2022 | 143.41 | 143.98 | 139.50 | 141.33 | 1,782,525 | -0.78(-0.55%) |
Nov 17, 2022 | 146.69 | 147.31 | 141.31 | 142.10 | 2,578,515 | -7.60(-5.08%) |
Nov 16, 2022 | 148.51 | 154.96 | 144.06 | 149.70 | 5,605,789 | -26.54(-15.06%) |
Nov 15, 2022 | 176.81 | 178.16 | 170.87 | 176.24 | 1,679,740 | +0.15(+0.09%) |
Nov 14, 2022 | 179.14 | 181.79 | 175.96 | 176.09 | 901,167 | -2.50(-1.40%) |
Nov 11, 2022 | 175.62 | 179.73 | 172.85 | 178.59 | 798,654 | +2.74(+1.56%) |
Nov 10, 2022 | 173.23 | 177.51 | 173.23 | 175.85 | 1,053,571 | +7.84(+4.66%) |
Nov 09, 2022 | 173.76 | 174.45 | 167.91 | 168.01 | 968,395 | -6.98(-3.99%) |
Nov 08, 2022 | 176.55 | 177.00 | 172.55 | 175.00 | 596,191 | -0.43(-0.25%) |
Nov 07, 2022 | 174.09 | 175.77 | 170.67 | 175.43 | 816,467 | +1.94(+1.12%) |
Nov 04, 2022 | 178.21 | 178.21 | 170.64 | 173.49 | 886,808 | -3.04(-1.72%) |
Nov 03, 2022 | 177.82 | 178.60 | 175.42 | 176.53 | 903,332 | -2.54(-1.42%) |
Nov 02, 2022 | 181.29 | 178.92 | 179.07 | 1,056,050 | -2.29(-1.26%) | |
Nov 01, 2022 | 183.18 | 183.21 | 180.50 | 181.36 | 492,312 | -0.61(-0.34%) |
Oct 31, 2022 | 182.63 | 184.74 | 181.53 | 181.97 | 735,737 | -0.72(-0.39%) |
Oct 28, 2022 | 180.31 | 183.00 | 178.92 | 182.69 | 522,391 | +2.48(+1.38%) |
Oct 27, 2022 | 176.67 | 181.89 | 176.24 | 180.21 | 1,191,323 | +6.01(+3.45%) |
Oct 26, 2022 | 174.65 | 176.20 | 172.03 | 174.20 | 598,194 | +0.39(+0.23%) |
Oct 25, 2022 | 169.64 | 174.24 | 167.81 | 173.81 | 740,543 | +4.58(+2.71%) |
Oct 24, 2022 | 166.24 | 169.28 | 165.81 | 169.23 | 834,875 | +5.06(+3.08%) |
Oct 21, 2022 | 163.45 | 165.55 | 162.41 | 164.17 | 862,399 | +1.02(+0.62%) |
Oct 20, 2022 | 165.17 | 166.58 | 162.31 | 163.15 | 575,844 | -0.93(-0.57%) |
Oct 19, 2022 | 164.62 | 166.89 | 163.06 | 164.08 | 948,379 | -3.33(-1.99%) |
Oct 18, 2022 | 165.98 | 168.21 | 165.19 | 167.42 | 721,334 | +4.67(+2.87%) |
Oct 17, 2022 | 163.56 | 164.95 | 162.03 | 162.75 | 1,022,804 | +1.24(+0.77%) |
Oct 14, 2022 | 165.26 | 166.06 | 161.16 | 161.51 | 576,367 | -2.88(-1.75%) |
Oct 13, 2022 | 159.86 | 165.97 | 159.03 | 164.40 | 711,775 | +2.16(+1.33%) |
Oct 12, 2022 | 162.19 | 163.64 | 160.51 | 162.23 | 691,883 | +0.44(+0.27%) |
Oct 11, 2022 | 159.44 | 164.25 | 159.04 | 161.79 | 1,008,414 | +2.50(+1.57%) |
Oct 10, 2022 | 155.24 | 159.88 | 154.11 | 159.29 | 751,277 | +4.72(+3.06%) |
Oct 07, 2022 | 157.11 | 157.17 | 153.40 | 154.57 | 608,242 | -3.66(-2.31%) |
Oct 06, 2022 | 160.78 | 161.55 | 157.87 | 158.23 | 700,391 | -2.39(-1.49%) |
Oct 05, 2022 | 159.31 | 162.50 | 158.06 | 160.62 | 720,437 | -0.18(-0.11%) |
Oct 04, 2022 | 158.62 | 161.09 | 158.40 | 160.81 | 753,067 | +4.27(+2.73%) |
Oct 03, 2022 | 150.67 | 157.12 | 150.64 | 156.53 | 900,101 | +6.74(+4.50%) |
Sep 30, 2022 | 152.34 | 152.54 | 148.00 | 149.80 | 599,726 | -3.18(-2.08%) |
Sep 29, 2022 | 154.13 | 154.78 | 152.09 | 152.98 | 422,197 | -3.51(-2.24%) |
Sep 28, 2022 | 154.34 | 157.56 | 152.81 | 156.48 | 702,742 | +3.84(+2.52%) |
Sep 27, 2022 | 152.53 | 155.38 | 151.22 | 152.64 | 783,382 | +1.56(+1.03%) |
Sep 26, 2022 | 154.16 | 155.03 | 150.58 | 151.08 | 938,442 | -2.70(-1.76%) |
Sep 23, 2022 | 155.65 | 156.65 | 151.19 | 153.78 | 1,046,090 | -3.46(-2.20%) |
Sep 22, 2022 | 157.88 | 158.26 | 156.10 | 157.24 | 902,811 | -1.33(-0.84%) |
Sep 21, 2022 | 160.76 | 162.34 | 158.51 | 158.57 | 632,585 | -0.35(-0.22%) |
Sep 20, 2022 | 159.28 | 160.11 | 157.37 | 158.93 | 739,453 | -2.21(-1.37%) |
Sep 19, 2022 | 160.43 | 162.58 | 158.10 | 161.14 | 1,036,097 | +1.32(+0.83%) |
Sep 16, 2022 | 159.82 | 162.46 | 158.84 | 159.82 | 1,634,967 | -0.79(-0.49%) |
Sep 15, 2022 | 162.21 | 163.44 | 159.65 | 160.60 | 1,099,466 | -0.88(-0.55%) |
Sep 14, 2022 | 164.78 | 165.29 | 159.62 | 161.49 | 1,040,919 | -2.65(-1.61%) |
Sep 13, 2022 | 168.66 | 170.18 | 163.94 | 164.13 | 1,059,011 | -8.23(-4.77%) |
Sep 12, 2022 | 172.84 | 174.39 | 171.46 | 172.36 | 697,794 | +0.80(+0.47%) |
Sep 09, 2022 | 171.23 | 172.81 | 170.80 | 171.56 | 548,466 | +0.34(+0.20%) |
Sep 08, 2022 | 168.73 | 171.50 | 168.09 | 171.22 | 734,308 | +1.89(+1.12%) |
Sep 07, 2022 | 165.16 | 169.73 | 164.88 | 169.33 | 655,884 | +4.71(+2.86%) |
Sep 06, 2022 | 163.62 | 165.99 | 162.10 | 164.62 | 912,336 | +1.53(+0.94%) |
Sep 02, 2022 | 165.28 | 166.27 | 162.14 | 163.09 | 609,875 | -0.40(-0.24%) |