Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.41 | 142.77 | 138.91 | 142.77 | 12,950,763 | +3.52(+2.53%) |
Nov 29, 2022 | 139.50 | 139.80 | 138.34 | 139.25 | 5,883,093 | -1.07(-0.76%) |
Nov 28, 2022 | 140.12 | 141.03 | 139.88 | 140.32 | 6,924,971 | -0.11(-0.08%) |
Nov 25, 2022 | 140.50 | 140.89 | 140.13 | 140.43 | 2,519,061 | +0.26(+0.18%) |
Nov 23, 2022 | 139.65 | 140.35 | 139.33 | 140.17 | 4,488,353 | +0.79(+0.57%) |
Nov 22, 2022 | 139.20 | 139.54 | 138.63 | 139.38 | 5,612,421 | +1.19(+0.86%) |
Nov 21, 2022 | 136.93 | 138.97 | 136.71 | 138.19 | 6,660,256 | +1.73(+1.27%) |
Nov 18, 2022 | 135.84 | 136.64 | 135.22 | 136.46 | 5,925,723 | +1.63(+1.21%) |
Nov 17, 2022 | 135.06 | 135.62 | 133.87 | 134.83 | 5,421,843 | -0.83(-0.61%) |
Nov 16, 2022 | 135.44 | 136.79 | 134.94 | 135.67 | 6,470,601 | +1.20(+0.89%) |
Nov 15, 2022 | 136.00 | 137.06 | 133.71 | 134.47 | 8,077,787 | -0.47(-0.35%) |
Nov 14, 2022 | 134.49 | 137.41 | 134.25 | 134.94 | 8,889,060 | +0.01(+0.01%) |
Nov 11, 2022 | 135.15 | 135.56 | 133.15 | 134.93 | 7,496,470 | -0.20(-0.15%) |
Nov 10, 2022 | 133.48 | 135.56 | 132.28 | 135.13 | 8,779,952 | +4.50(+3.44%) |
Nov 09, 2022 | 131.00 | 132.06 | 130.50 | 130.63 | 5,946,106 | -0.32(-0.24%) |
Nov 08, 2022 | 130.96 | 131.63 | 129.98 | 130.95 | 5,502,072 | +0.30(+0.23%) |
Nov 07, 2022 | 129.55 | 131.31 | 129.27 | 130.65 | 7,048,649 | +1.97(+1.53%) |
Nov 04, 2022 | 127.61 | 129.22 | 126.84 | 128.68 | 5,804,224 | +2.31(+1.83%) |
Nov 03, 2022 | 126.08 | 126.96 | 125.35 | 126.37 | 5,437,106 | -0.87(-0.68%) |
Nov 02, 2022 | 128.95 | 127.12 | 127.24 | 7,651,313 | -1.86(-1.44%) | |
Nov 01, 2022 | 128.93 | 130.44 | 128.10 | 129.10 | 6,716,455 | +0.20(+0.16%) |
Oct 31, 2022 | 129.41 | 129.86 | 128.51 | 128.90 | 8,724,549 | -0.53(-0.41%) |
Oct 28, 2022 | 127.46 | 129.70 | 127.22 | 129.43 | 7,309,730 | +3.20(+2.53%) |
Oct 27, 2022 | 126.34 | 127.42 | 125.86 | 126.23 | 6,975,219 | +0.10(+0.08%) |
Oct 26, 2022 | 125.05 | 126.89 | 124.81 | 126.13 | 6,910,725 | +0.88(+0.70%) |
Oct 25, 2022 | 124.05 | 125.56 | 122.97 | 125.25 | 7,079,173 | +1.43(+1.15%) |
Oct 24, 2022 | 123.94 | 124.85 | 122.85 | 123.83 | 7,270,556 | +0.76(+0.61%) |
Oct 21, 2022 | 121.12 | 123.42 | 121.06 | 123.07 | 6,689,430 | +1.52(+1.25%) |
Oct 20, 2022 | 123.11 | 124.21 | 121.25 | 121.55 | 8,533,437 | -1.59(-1.29%) |
Oct 19, 2022 | 125.11 | 126.40 | 123.09 | 123.13 | 10,514,532 | +1.13(+0.93%) |
Oct 18, 2022 | 122.92 | 123.61 | 121.33 | 122.00 | 7,483,829 | +0.98(+0.81%) |
Oct 17, 2022 | 119.76 | 121.92 | 119.62 | 121.02 | 7,012,172 | +2.15(+1.81%) |
Oct 14, 2022 | 120.46 | 120.72 | 118.58 | 118.88 | 5,808,410 | -1.17(-0.97%) |
Oct 13, 2022 | 117.38 | 120.46 | 116.82 | 120.05 | 7,273,659 | +1.79(+1.51%) |
Oct 12, 2022 | 118.65 | 119.57 | 118.24 | 118.26 | 7,179,756 | +0.19(+0.16%) |
Oct 11, 2022 | 117.56 | 119.47 | 117.47 | 118.07 | 5,803,976 | +0.45(+0.38%) |
Oct 10, 2022 | 117.25 | 118.09 | 116.12 | 117.62 | 7,283,859 | -0.48(-0.41%) |
Oct 07, 2022 | 120.23 | 120.30 | 117.62 | 118.11 | 6,413,556 | -2.10(-1.75%) |
Oct 06, 2022 | 122.50 | 122.66 | 120.08 | 120.21 | 5,818,641 | -2.59(-2.11%) |
Oct 05, 2022 | 122.79 | 123.64 | 121.74 | 122.79 | 5,465,180 | -0.86(-0.69%) |
Oct 04, 2022 | 122.70 | 124.38 | 122.32 | 123.65 | 7,586,239 | +1.51(+1.24%) |
Oct 03, 2022 | 120.94 | 122.70 | 120.40 | 122.14 | 8,919,998 | +2.15(+1.79%) |
Sep 30, 2022 | 122.60 | 122.64 | 119.95 | 119.99 | 9,924,209 | -2.33(-1.90%) |
Sep 29, 2022 | 125.33 | 125.33 | 121.90 | 122.32 | 7,500,182 | -3.12(-2.48%) |
Sep 28, 2022 | 126.42 | 126.42 | 124.68 | 125.43 | 11,000,350 | +0.00(+0.00%) |
Sep 27, 2022 | 129.22 | 130.15 | 125.18 | 125.43 | 8,157,488 | -3.55(-2.75%) |
Sep 26, 2022 | 128.86 | 130.03 | 128.29 | 128.98 | 7,782,181 | +0.12(+0.10%) |
Sep 23, 2022 | 128.95 | 129.73 | 127.31 | 128.86 | 6,864,029 | -0.60(-0.46%) |
Sep 22, 2022 | 129.01 | 130.27 | 128.53 | 129.45 | 5,325,896 | +0.46(+0.35%) |
Sep 21, 2022 | 131.23 | 131.35 | 128.98 | 129.00 | 6,748,446 | -1.68(-1.29%) |
Sep 20, 2022 | 130.59 | 131.13 | 129.76 | 130.68 | 5,881,513 | -0.47(-0.36%) |
Sep 19, 2022 | 131.35 | 131.59 | 130.42 | 131.15 | 6,372,091 | -0.28(-0.21%) |
Sep 16, 2022 | 130.62 | 132.16 | 130.31 | 131.42 | 9,807,940 | +0.80(+0.61%) |
Sep 15, 2022 | 131.90 | 132.00 | 129.86 | 130.62 | 5,598,454 | -1.02(-0.77%) |
Sep 14, 2022 | 131.78 | 132.73 | 130.84 | 131.64 | 6,461,761 | +0.31(+0.24%) |
Sep 13, 2022 | 133.80 | 134.41 | 131.02 | 131.33 | 6,681,363 | -2.78(-2.07%) |
Sep 12, 2022 | 132.50 | 134.77 | 132.21 | 134.10 | 6,122,410 | +1.08(+0.81%) |
Sep 09, 2022 | 131.11 | 134.09 | 130.49 | 133.02 | 6,770,565 | +2.00(+1.52%) |
Sep 08, 2022 | 130.22 | 131.62 | 129.31 | 131.02 | 7,765,328 | +0.17(+0.13%) |
Sep 07, 2022 | 129.28 | 130.92 | 129.27 | 130.85 | 6,953,854 | +1.95(+1.51%) |
Sep 06, 2022 | 129.14 | 131.10 | 128.58 | 128.90 | 8,645,820 | -1.45(-1.12%) |
Sep 02, 2022 | 133.46 | 134.15 | 129.78 | 130.36 | 7,471,188 | -2.36(-1.78%) |