Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 144.74 | 147.99 | 142.49 | 147.99 | 2,117,078 | +2.75(+1.89%) |
Nov 29, 2022 | 144.91 | 145.79 | 144.68 | 145.24 | 664,961 | -0.06(-0.04%) |
Nov 28, 2022 | 145.09 | 146.09 | 144.37 | 145.30 | 1,133,325 | +0.01(+0.01%) |
Nov 25, 2022 | 145.11 | 145.91 | 143.85 | 145.29 | 471,030 | +0.59(+0.40%) |
Nov 23, 2022 | 143.56 | 145.37 | 143.56 | 144.70 | 816,484 | +1.72(+1.20%) |
Nov 22, 2022 | 143.21 | 144.13 | 141.88 | 142.99 | 850,825 | +0.19(+0.14%) |
Nov 21, 2022 | 141.99 | 144.99 | 141.56 | 142.79 | 1,082,062 | +0.08(+0.05%) |
Nov 18, 2022 | 143.54 | 144.94 | 140.56 | 142.72 | 1,257,653 | +0.45(+0.31%) |
Nov 17, 2022 | 140.45 | 143.15 | 138.19 | 142.27 | 1,606,279 | -3.23(-2.22%) |
Nov 16, 2022 | 144.62 | 146.91 | 144.09 | 145.49 | 1,183,854 | +1.30(+0.90%) |
Nov 15, 2022 | 146.59 | 147.33 | 143.80 | 144.20 | 1,174,305 | -2.38(-1.62%) |
Nov 14, 2022 | 147.71 | 149.25 | 146.57 | 146.57 | 1,053,001 | -0.63(-0.43%) |
Nov 11, 2022 | 147.88 | 148.85 | 144.86 | 147.21 | 1,630,551 | -1.41(-0.95%) |
Nov 10, 2022 | 144.31 | 148.69 | 144.16 | 148.62 | 1,711,367 | +6.88(+4.86%) |
Nov 09, 2022 | 142.42 | 142.82 | 141.41 | 141.74 | 1,155,159 | -0.40(-0.28%) |
Nov 08, 2022 | 142.77 | 144.24 | 141.78 | 142.14 | 902,526 | -0.30(-0.21%) |
Nov 07, 2022 | 140.16 | 142.74 | 139.15 | 142.44 | 1,078,864 | +2.46(+1.75%) |
Nov 04, 2022 | 140.25 | 141.28 | 138.09 | 139.99 | 1,093,760 | +0.62(+0.45%) |
Nov 03, 2022 | 135.60 | 140.22 | 134.55 | 139.36 | 1,104,452 | +2.44(+1.78%) |
Nov 02, 2022 | 138.89 | 140.63 | 136.75 | 136.93 | 1,611,498 | -2.24(-1.61%) |
Nov 01, 2022 | 140.41 | 141.13 | 137.75 | 139.17 | 1,182,389 | -0.85(-0.61%) |
Oct 31, 2022 | 140.36 | 143.13 | 139.95 | 140.01 | 1,116,921 | -0.92(-0.65%) |
Oct 28, 2022 | 139.32 | 142.13 | 138.66 | 140.93 | 1,110,914 | +1.89(+1.36%) |
Oct 27, 2022 | 139.52 | 141.09 | 137.59 | 139.04 | 1,276,180 | -0.84(-0.60%) |
Oct 26, 2022 | 140.83 | 142.41 | 139.05 | 139.88 | 1,372,368 | -0.53(-0.37%) |
Oct 25, 2022 | 135.56 | 140.96 | 135.56 | 140.41 | 1,915,992 | +4.96(+3.66%) |
Oct 24, 2022 | 134.86 | 136.82 | 134.36 | 135.44 | 1,150,576 | +2.15(+1.62%) |
Oct 21, 2022 | 131.54 | 135.66 | 129.22 | 133.29 | 1,525,039 | +2.04(+1.55%) |
Oct 20, 2022 | 125.21 | 131.57 | 125.21 | 131.25 | 2,421,236 | +7.80(+6.32%) |
Oct 19, 2022 | 126.07 | 126.07 | 122.00 | 123.45 | 1,498,814 | -2.85(-2.25%) |
Oct 18, 2022 | 126.70 | 127.55 | 125.20 | 126.30 | 1,195,007 | +1.61(+1.29%) |
Oct 17, 2022 | 123.99 | 125.11 | 123.44 | 124.69 | 1,211,412 | +1.77(+1.44%) |
Oct 14, 2022 | 123.38 | 124.76 | 121.82 | 122.92 | 802,935 | +0.39(+0.32%) |
Oct 13, 2022 | 119.69 | 123.71 | 118.96 | 122.53 | 956,962 | +1.29(+1.06%) |
Oct 12, 2022 | 121.78 | 123.02 | 120.65 | 121.24 | 859,429 | +0.03(+0.02%) |
Oct 11, 2022 | 121.07 | 122.86 | 119.68 | 121.21 | 986,841 | +0.33(+0.27%) |
Oct 10, 2022 | 120.60 | 121.39 | 119.44 | 120.88 | 694,418 | +0.69(+0.58%) |
Oct 07, 2022 | 121.97 | 121.97 | 119.45 | 120.19 | 710,861 | -2.68(-2.18%) |
Oct 06, 2022 | 124.20 | 124.20 | 121.90 | 122.87 | 817,896 | -1.66(-1.33%) |
Oct 05, 2022 | 124.03 | 125.13 | 123.07 | 124.53 | 553,572 | -0.33(-0.27%) |
Oct 04, 2022 | 122.93 | 125.41 | 122.90 | 124.86 | 942,099 | +2.59(+2.12%) |
Oct 03, 2022 | 120.27 | 122.85 | 119.99 | 122.27 | 876,646 | +3.32(+2.79%) |
Sep 30, 2022 | 121.64 | 122.43 | 118.77 | 118.94 | 1,165,426 | -1.87(-1.55%) |
Sep 29, 2022 | 120.95 | 121.37 | 119.70 | 120.81 | 1,036,836 | -0.53(-0.44%) |
Sep 28, 2022 | 119.69 | 122.00 | 118.97 | 121.35 | 1,034,346 | +2.77(+2.34%) |
Sep 27, 2022 | 120.15 | 121.09 | 118.20 | 118.57 | 1,025,032 | -0.86(-0.72%) |
Sep 26, 2022 | 118.22 | 120.02 | 118.14 | 119.44 | 1,046,486 | +0.82(+0.69%) |
Sep 23, 2022 | 118.67 | 119.10 | 117.28 | 118.61 | 1,059,436 | -0.47(-0.40%) |
Sep 22, 2022 | 117.66 | 119.97 | 116.72 | 119.09 | 1,068,875 | +1.04(+0.88%) |
Sep 21, 2022 | 121.15 | 122.28 | 118.01 | 118.05 | 755,037 | -2.49(-2.07%) |
Sep 20, 2022 | 120.81 | 121.10 | 118.88 | 120.54 | 1,299,807 | -1.21(-1.00%) |
Sep 19, 2022 | 120.37 | 121.86 | 120.19 | 121.75 | 891,619 | +0.83(+0.69%) |
Sep 16, 2022 | 120.28 | 121.69 | 120.11 | 120.92 | 1,279,515 | +0.44(+0.36%) |
Sep 15, 2022 | 120.89 | 121.99 | 120.26 | 120.48 | 1,101,246 | +0.28(+0.23%) |
Sep 14, 2022 | 121.93 | 122.15 | 119.55 | 120.20 | 924,278 | -1.87(-1.53%) |
Sep 13, 2022 | 125.92 | 126.00 | 121.78 | 122.07 | 901,346 | -5.55(-4.35%) |
Sep 12, 2022 | 126.38 | 127.78 | 126.03 | 127.63 | 766,226 | +1.60(+1.27%) |
Sep 09, 2022 | 126.33 | 127.02 | 125.50 | 126.03 | 909,794 | -0.19(-0.15%) |
Sep 08, 2022 | 123.16 | 126.45 | 122.98 | 126.22 | 1,095,772 | +2.67(+2.16%) |
Sep 07, 2022 | 122.02 | 124.19 | 121.83 | 123.56 | 810,086 | +2.02(+1.66%) |
Sep 06, 2022 | 121.24 | 123.12 | 121.12 | 121.54 | 722,243 | +0.23(+0.19%) |
Sep 02, 2022 | 122.79 | 123.28 | 120.73 | 121.31 | 671,845 | -0.96(-0.78%) |