Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.03 | 154.64 | 147.88 | 154.61 | 1,084,723 | +4.79(+3.20%) |
Nov 29, 2022 | 151.65 | 152.60 | 149.62 | 149.82 | 451,736 | -1.59(-1.05%) |
Nov 28, 2022 | 153.42 | 153.85 | 151.07 | 151.41 | 307,921 | -3.86(-2.49%) |
Nov 25, 2022 | 155.74 | 156.44 | 154.83 | 155.27 | 224,386 | -0.46(-0.30%) |
Nov 23, 2022 | 157.49 | 158.54 | 155.21 | 155.73 | 366,281 | -1.38(-0.88%) |
Nov 22, 2022 | 153.62 | 157.34 | 153.11 | 157.11 | 791,100 | +4.32(+2.83%) |
Nov 21, 2022 | 148.52 | 152.97 | 148.52 | 152.79 | 571,376 | +3.42(+2.29%) |
Nov 18, 2022 | 149.56 | 150.24 | 147.15 | 149.37 | 381,139 | +2.06(+1.40%) |
Nov 17, 2022 | 146.14 | 148.47 | 145.32 | 147.31 | 280,525 | -0.97(-0.65%) |
Nov 16, 2022 | 151.33 | 151.66 | 147.59 | 148.28 | 386,791 | -3.45(-2.27%) |
Nov 15, 2022 | 152.42 | 153.72 | 149.72 | 151.73 | 457,598 | +1.82(+1.21%) |
Nov 14, 2022 | 149.95 | 153.26 | 148.94 | 149.91 | 738,983 | +0.00(+0.00%) |
Nov 11, 2022 | 145.04 | 150.43 | 144.10 | 149.91 | 667,512 | +5.17(+3.57%) |
Nov 10, 2022 | 140.59 | 144.84 | 140.37 | 144.74 | 577,627 | +10.49(+7.81%) |
Nov 09, 2022 | 136.13 | 136.16 | 133.68 | 134.25 | 349,665 | -2.45(-1.79%) |
Nov 08, 2022 | 138.45 | 140.27 | 135.66 | 136.70 | 469,843 | -0.52(-0.38%) |
Nov 07, 2022 | 138.74 | 139.00 | 135.74 | 137.22 | 464,068 | -0.59(-0.43%) |
Nov 04, 2022 | 135.99 | 138.19 | 134.80 | 137.81 | 603,756 | +2.54(+1.88%) |
Nov 03, 2022 | 137.87 | 138.58 | 135.10 | 135.27 | 575,750 | -4.15(-2.98%) |
Nov 02, 2022 | 144.50 | 139.41 | 139.42 | 844,129 | -5.12(-3.54%) | |
Nov 01, 2022 | 143.51 | 145.26 | 142.06 | 144.54 | 514,685 | +1.63(+1.14%) |
Oct 31, 2022 | 144.73 | 144.89 | 142.75 | 142.91 | 547,383 | -2.35(-1.62%) |
Oct 28, 2022 | 140.47 | 145.42 | 139.81 | 145.26 | 695,733 | +5.65(+4.05%) |
Oct 27, 2022 | 143.59 | 144.24 | 139.43 | 139.61 | 973,548 | -2.78(-1.95%) |
Oct 26, 2022 | 140.89 | 142.82 | 135.18 | 142.39 | 2,176,226 | -11.08(-7.22%) |
Oct 25, 2022 | 149.45 | 153.94 | 148.88 | 153.47 | 880,896 | +4.89(+3.29%) |
Oct 24, 2022 | 147.81 | 149.21 | 145.79 | 148.58 | 422,336 | +0.96(+0.65%) |
Oct 21, 2022 | 144.07 | 148.13 | 142.99 | 147.62 | 545,554 | +4.66(+3.26%) |
Oct 20, 2022 | 142.26 | 145.46 | 140.99 | 142.96 | 892,215 | +0.56(+0.39%) |
Oct 19, 2022 | 142.50 | 143.92 | 140.73 | 142.40 | 351,713 | -2.02(-1.40%) |
Oct 18, 2022 | 145.75 | 146.51 | 142.92 | 144.42 | 346,083 | +1.79(+1.25%) |
Oct 17, 2022 | 143.43 | 144.33 | 142.22 | 142.63 | 386,009 | +2.19(+1.56%) |
Oct 14, 2022 | 142.33 | 142.83 | 139.87 | 140.44 | 521,334 | -0.96(-0.68%) |
Oct 13, 2022 | 136.54 | 143.19 | 135.10 | 141.40 | 529,726 | +2.21(+1.59%) |
Oct 12, 2022 | 139.98 | 141.81 | 139.11 | 139.19 | 477,489 | +0.15(+0.11%) |
Oct 11, 2022 | 140.63 | 142.44 | 137.92 | 139.04 | 688,649 | -4.50(-3.14%) |
Oct 10, 2022 | 144.13 | 144.69 | 140.79 | 143.54 | 622,529 | -0.63(-0.44%) |
Oct 07, 2022 | 150.95 | 150.95 | 143.43 | 144.17 | 591,205 | -8.07(-5.30%) |
Oct 06, 2022 | 156.28 | 156.88 | 151.91 | 152.24 | 708,454 | -4.04(-2.59%) |
Oct 05, 2022 | 154.11 | 157.00 | 153.65 | 156.28 | 271,463 | +0.86(+0.55%) |
Oct 04, 2022 | 152.13 | 155.47 | 151.76 | 155.42 | 413,378 | +4.66(+3.09%) |
Oct 03, 2022 | 146.96 | 151.42 | 146.32 | 150.76 | 422,506 | +6.03(+4.17%) |
Sep 30, 2022 | 147.18 | 149.31 | 144.54 | 144.73 | 638,172 | -2.08(-1.42%) |
Sep 29, 2022 | 147.26 | 148.94 | 145.49 | 146.81 | 397,155 | -2.07(-1.39%) |
Sep 28, 2022 | 146.59 | 149.04 | 146.45 | 148.88 | 520,186 | +2.71(+1.85%) |
Sep 27, 2022 | 144.70 | 147.26 | 144.40 | 146.17 | 619,525 | +2.26(+1.57%) |
Sep 26, 2022 | 143.68 | 145.54 | 142.27 | 143.91 | 674,617 | -0.20(-0.14%) |
Sep 23, 2022 | 145.37 | 145.91 | 141.91 | 144.11 | 567,952 | -1.55(-1.06%) |
Sep 22, 2022 | 145.05 | 146.83 | 144.05 | 145.66 | 612,997 | -0.59(-0.40%) |
Sep 21, 2022 | 147.27 | 149.76 | 145.85 | 146.25 | 480,904 | -0.58(-0.40%) |
Sep 20, 2022 | 147.03 | 147.03 | 145.13 | 146.83 | 413,460 | -1.70(-1.14%) |
Sep 19, 2022 | 146.83 | 148.91 | 146.31 | 148.53 | 323,961 | -0.35(-0.24%) |
Sep 16, 2022 | 149.76 | 149.92 | 146.15 | 148.88 | 816,651 | -1.75(-1.16%) |
Sep 15, 2022 | 152.44 | 153.31 | 150.12 | 150.63 | 586,078 | -2.80(-1.82%) |
Sep 14, 2022 | 156.05 | 156.82 | 152.12 | 153.43 | 386,430 | -2.63(-1.69%) |
Sep 13, 2022 | 158.74 | 159.46 | 155.79 | 156.06 | 437,647 | -7.01(-4.30%) |
Sep 12, 2022 | 161.94 | 164.26 | 161.20 | 163.07 | 310,539 | +2.87(+1.79%) |
Sep 09, 2022 | 158.91 | 160.49 | 158.37 | 160.20 | 305,588 | +2.41(+1.53%) |
Sep 08, 2022 | 156.09 | 158.21 | 155.10 | 157.79 | 429,260 | +0.75(+0.48%) |
Sep 07, 2022 | 155.07 | 157.47 | 154.24 | 157.04 | 330,697 | +2.03(+1.31%) |
Sep 06, 2022 | 156.53 | 157.62 | 153.92 | 155.01 | 414,789 | -1.10(-0.70%) |
Sep 02, 2022 | 156.47 | 158.82 | 155.13 | 156.11 | 709,859 | +0.81(+0.52%) |