Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 152.21 | 155.99 | 150.59 | 155.93 | 792,554 | +2.80(+1.83%) |
Nov 29, 2022 | 149.30 | 153.47 | 149.06 | 153.13 | 523,945 | +3.58(+2.40%) |
Nov 28, 2022 | 152.11 | 152.84 | 149.22 | 149.55 | 640,712 | -3.15(-2.06%) |
Nov 25, 2022 | 152.89 | 153.72 | 151.65 | 152.69 | 186,502 | +0.13(+0.09%) |
Nov 23, 2022 | 151.49 | 152.87 | 150.83 | 152.56 | 592,922 | +0.42(+0.27%) |
Nov 22, 2022 | 151.79 | 152.66 | 151.00 | 152.15 | 520,434 | +0.92(+0.61%) |
Nov 21, 2022 | 149.59 | 151.38 | 149.19 | 151.23 | 506,409 | +1.14(+0.76%) |
Nov 18, 2022 | 149.90 | 150.67 | 148.22 | 150.09 | 481,737 | +2.71(+1.84%) |
Nov 17, 2022 | 146.86 | 148.53 | 145.97 | 147.38 | 482,352 | -1.08(-0.73%) |
Nov 16, 2022 | 148.27 | 151.17 | 147.83 | 148.46 | 624,307 | +0.31(+0.21%) |
Nov 15, 2022 | 149.11 | 149.35 | 146.78 | 148.15 | 505,623 | +0.67(+0.46%) |
Nov 14, 2022 | 151.21 | 151.99 | 147.38 | 147.47 | 743,023 | -4.11(-2.71%) |
Nov 11, 2022 | 154.64 | 155.93 | 150.26 | 151.58 | 607,341 | -3.36(-2.17%) |
Nov 10, 2022 | 148.47 | 155.50 | 148.47 | 154.94 | 728,413 | +10.94(+7.60%) |
Nov 09, 2022 | 144.49 | 145.80 | 143.83 | 143.99 | 530,182 | -1.10(-0.76%) |
Nov 08, 2022 | 143.91 | 146.00 | 143.81 | 145.09 | 892,691 | +1.72(+1.20%) |
Nov 07, 2022 | 145.95 | 146.56 | 142.46 | 143.37 | 628,749 | -2.00(-1.38%) |
Nov 04, 2022 | 144.66 | 145.81 | 141.53 | 145.38 | 645,560 | +1.56(+1.09%) |
Nov 03, 2022 | 143.12 | 145.31 | 141.13 | 143.81 | 477,324 | -1.08(-0.74%) |
Nov 02, 2022 | 148.31 | 150.25 | 144.74 | 144.89 | 901,443 | -4.10(-2.75%) |
Nov 01, 2022 | 150.22 | 150.74 | 148.13 | 149.00 | 652,409 | +0.10(+0.06%) |
Oct 31, 2022 | 147.00 | 149.60 | 146.36 | 148.90 | 951,476 | +0.79(+0.54%) |
Oct 28, 2022 | 145.31 | 148.76 | 144.59 | 148.11 | 887,342 | +2.45(+1.68%) |
Oct 27, 2022 | 146.93 | 148.62 | 143.48 | 145.66 | 1,089,132 | +2.23(+1.56%) |
Oct 26, 2022 | 145.46 | 146.26 | 142.86 | 143.43 | 868,661 | -2.17(-1.49%) |
Oct 25, 2022 | 140.60 | 146.18 | 139.85 | 145.59 | 817,205 | +5.19(+3.70%) |
Oct 24, 2022 | 142.95 | 142.95 | 139.44 | 140.40 | 1,016,097 | -1.01(-0.72%) |
Oct 21, 2022 | 139.63 | 141.60 | 137.91 | 141.41 | 1,505,421 | +1.81(+1.29%) |
Oct 20, 2022 | 140.42 | 141.71 | 139.23 | 139.61 | 1,006,474 | +0.01(+0.01%) |
Oct 19, 2022 | 141.33 | 141.43 | 138.05 | 139.60 | 1,607,661 | -2.92(-2.05%) |
Oct 18, 2022 | 142.75 | 144.69 | 141.32 | 142.52 | 1,017,970 | +1.56(+1.11%) |
Oct 17, 2022 | 137.24 | 141.36 | 136.67 | 140.96 | 1,176,183 | +6.34(+4.71%) |
Oct 14, 2022 | 140.37 | 140.37 | 134.06 | 134.61 | 1,146,244 | -3.99(-2.88%) |
Oct 13, 2022 | 133.82 | 138.99 | 133.47 | 138.60 | 869,343 | +2.54(+1.87%) |
Oct 12, 2022 | 137.28 | 137.38 | 134.53 | 136.06 | 790,896 | -1.64(-1.19%) |
Oct 11, 2022 | 135.50 | 138.37 | 134.84 | 137.70 | 663,277 | +2.22(+1.64%) |
Oct 10, 2022 | 136.72 | 137.70 | 134.81 | 135.48 | 811,667 | -0.69(-0.51%) |
Oct 07, 2022 | 139.48 | 140.26 | 135.18 | 136.17 | 838,513 | -4.66(-3.31%) |
Oct 06, 2022 | 143.80 | 144.47 | 140.52 | 140.83 | 915,083 | -3.09(-2.15%) |
Oct 05, 2022 | 146.65 | 147.19 | 142.42 | 143.93 | 680,571 | -4.61(-3.11%) |
Oct 04, 2022 | 149.40 | 150.67 | 147.01 | 148.54 | 1,002,557 | -0.15(-0.10%) |
Oct 03, 2022 | 147.83 | 150.33 | 146.31 | 148.69 | 1,039,192 | +3.30(+2.27%) |
Sep 30, 2022 | 145.36 | 146.68 | 144.06 | 145.39 | 1,239,803 | +1.36(+0.94%) |
Sep 29, 2022 | 145.03 | 146.03 | 142.48 | 144.03 | 851,826 | -2.05(-1.41%) |
Sep 28, 2022 | 143.55 | 146.82 | 141.62 | 146.08 | 1,326,579 | +4.00(+2.82%) |
Sep 27, 2022 | 145.97 | 146.81 | 141.96 | 142.08 | 585,495 | -2.58(-1.78%) |
Sep 26, 2022 | 147.63 | 147.63 | 143.97 | 144.66 | 899,978 | -3.64(-2.45%) |
Sep 23, 2022 | 147.75 | 151.38 | 147.11 | 148.29 | 934,681 | -0.61(-0.41%) |
Sep 22, 2022 | 147.68 | 149.56 | 145.68 | 148.90 | 683,274 | +1.06(+0.72%) |
Sep 21, 2022 | 151.02 | 152.10 | 147.84 | 147.84 | 520,539 | -2.14(-1.43%) |
Sep 20, 2022 | 153.09 | 153.34 | 148.82 | 149.98 | 755,642 | -4.83(-3.12%) |
Sep 19, 2022 | 154.03 | 155.24 | 151.85 | 154.81 | 666,216 | -0.78(-0.50%) |
Sep 16, 2022 | 155.04 | 155.97 | 152.72 | 155.59 | 1,009,589 | +0.03(+0.02%) |
Sep 15, 2022 | 157.46 | 158.45 | 155.28 | 155.56 | 557,766 | -1.67(-1.06%) |
Sep 14, 2022 | 157.93 | 158.53 | 155.21 | 157.23 | 696,034 | -1.59(-1.00%) |
Sep 13, 2022 | 160.33 | 162.06 | 158.07 | 158.82 | 669,777 | -4.22(-2.59%) |
Sep 12, 2022 | 162.37 | 163.32 | 162.18 | 163.04 | 650,440 | +1.12(+0.69%) |
Sep 09, 2022 | 161.48 | 162.96 | 160.34 | 161.92 | 598,755 | +0.67(+0.41%) |
Sep 08, 2022 | 158.62 | 161.86 | 158.62 | 161.25 | 583,153 | +1.83(+1.15%) |
Sep 07, 2022 | 157.59 | 159.61 | 157.18 | 159.42 | 586,037 | +2.47(+1.57%) |
Sep 06, 2022 | 154.99 | 157.19 | 154.58 | 156.96 | 649,052 | +2.99(+1.94%) |
Sep 02, 2022 | 158.29 | 158.78 | 153.67 | 153.97 | 632,829 | -2.58(-1.65%) |