Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 144.42 | 146.76 | 141.73 | 146.54 | 3,644,445 | +2.89(+2.01%) |
Nov 29, 2022 | 146.30 | 147.57 | 143.04 | 143.65 | 1,493,388 | -0.53(-0.37%) |
Nov 28, 2022 | 144.44 | 145.86 | 142.96 | 144.18 | 1,775,629 | -1.62(-1.11%) |
Nov 25, 2022 | 146.39 | 147.50 | 145.12 | 145.80 | 670,366 | -0.53(-0.36%) |
Nov 23, 2022 | 148.21 | 148.21 | 144.82 | 146.33 | 1,262,230 | -2.37(-1.59%) |
Nov 22, 2022 | 147.32 | 149.68 | 145.94 | 148.69 | 2,563,923 | +3.04(+2.09%) |
Nov 21, 2022 | 138.02 | 145.96 | 137.55 | 145.65 | 2,705,045 | +6.85(+4.94%) |
Nov 18, 2022 | 139.84 | 139.99 | 135.49 | 138.80 | 1,637,483 | -0.07(-0.05%) |
Nov 17, 2022 | 135.79 | 139.03 | 134.09 | 138.87 | 1,234,450 | +0.49(+0.35%) |
Nov 16, 2022 | 138.32 | 140.05 | 137.46 | 138.38 | 1,351,930 | -2.39(-1.70%) |
Nov 15, 2022 | 141.01 | 142.34 | 139.86 | 140.78 | 2,458,062 | +1.81(+1.30%) |
Nov 14, 2022 | 134.53 | 141.48 | 134.13 | 138.97 | 2,351,843 | +3.36(+2.48%) |
Nov 11, 2022 | 138.68 | 140.71 | 134.71 | 135.61 | 2,837,329 | -0.26(-0.19%) |
Nov 10, 2022 | 133.18 | 136.24 | 131.73 | 135.87 | 2,340,115 | +7.78(+6.07%) |
Nov 09, 2022 | 130.57 | 132.27 | 127.76 | 128.09 | 1,638,403 | -3.34(-2.54%) |
Nov 08, 2022 | 132.10 | 135.72 | 129.92 | 131.43 | 1,899,797 | +0.17(+0.13%) |
Nov 07, 2022 | 131.88 | 133.22 | 130.07 | 131.27 | 1,636,185 | +0.74(+0.57%) |
Nov 04, 2022 | 131.21 | 134.30 | 128.89 | 130.52 | 1,780,586 | +4.68(+3.72%) |
Nov 03, 2022 | 124.69 | 127.98 | 123.68 | 125.84 | 1,396,369 | +0.05(+0.04%) |
Nov 02, 2022 | 130.06 | 125.67 | 125.79 | 1,895,214 | -5.65(-4.30%) | |
Nov 01, 2022 | 131.93 | 133.25 | 127.63 | 131.44 | 1,834,499 | +3.05(+2.37%) |
Oct 31, 2022 | 129.97 | 131.82 | 128.04 | 128.39 | 3,023,458 | -2.56(-1.95%) |
Oct 28, 2022 | 131.34 | 133.88 | 129.31 | 130.95 | 2,099,567 | -1.47(-1.11%) |
Oct 27, 2022 | 132.90 | 134.32 | 131.70 | 132.42 | 1,587,644 | -1.49(-1.11%) |
Oct 26, 2022 | 134.17 | 136.74 | 131.93 | 133.91 | 1,911,559 | +0.50(+0.37%) |
Oct 25, 2022 | 129.79 | 133.48 | 129.54 | 133.41 | 1,887,208 | +1.72(+1.31%) |
Oct 24, 2022 | 131.81 | 132.65 | 129.27 | 131.69 | 2,241,702 | -0.79(-0.60%) |
Oct 21, 2022 | 122.48 | 132.48 | 122.43 | 132.48 | 3,764,514 | +10.40(+8.52%) |
Oct 20, 2022 | 114.68 | 123.54 | 113.44 | 122.08 | 3,401,132 | +2.96(+2.49%) |
Oct 19, 2022 | 121.40 | 123.06 | 119.05 | 119.12 | 2,181,795 | -2.51(-2.06%) |
Oct 18, 2022 | 122.05 | 122.94 | 119.91 | 121.63 | 1,276,565 | +2.32(+1.94%) |
Oct 17, 2022 | 118.91 | 121.57 | 118.59 | 119.31 | 1,507,562 | +3.30(+2.85%) |
Oct 14, 2022 | 121.58 | 121.88 | 115.35 | 116.01 | 2,024,529 | -5.17(-4.27%) |
Oct 13, 2022 | 113.80 | 122.09 | 112.25 | 121.18 | 2,228,583 | +4.58(+3.93%) |
Oct 12, 2022 | 116.07 | 117.39 | 114.89 | 116.60 | 1,346,584 | +0.44(+0.38%) |
Oct 11, 2022 | 114.31 | 118.47 | 113.75 | 116.16 | 1,693,814 | +0.77(+0.67%) |
Oct 10, 2022 | 114.50 | 115.92 | 113.52 | 115.39 | 1,314,906 | +2.99(+2.66%) |
Oct 07, 2022 | 114.34 | 114.78 | 111.35 | 112.40 | 1,968,304 | -2.74(-2.38%) |
Oct 06, 2022 | 113.54 | 117.72 | 113.54 | 115.13 | 2,222,433 | -0.04(-0.03%) |
Oct 05, 2022 | 114.71 | 116.07 | 113.64 | 115.17 | 1,649,794 | -1.43(-1.22%) |
Oct 04, 2022 | 113.37 | 116.80 | 112.92 | 116.60 | 2,249,298 | +4.87(+4.36%) |
Oct 03, 2022 | 107.31 | 112.39 | 106.79 | 111.73 | 2,453,886 | +7.17(+6.86%) |
Sep 30, 2022 | 102.59 | 106.68 | 101.99 | 104.56 | 2,303,735 | +1.66(+1.61%) |
Sep 29, 2022 | 103.64 | 104.08 | 101.47 | 102.90 | 1,458,134 | -1.10(-1.06%) |
Sep 28, 2022 | 101.78 | 104.48 | 101.15 | 104.00 | 1,598,877 | +1.59(+1.55%) |
Sep 27, 2022 | 102.04 | 102.97 | 100.92 | 102.42 | 1,634,904 | +1.85(+1.84%) |
Sep 26, 2022 | 101.70 | 103.35 | 100.05 | 100.57 | 2,137,012 | -2.41(-2.34%) |
Sep 23, 2022 | 103.10 | 103.64 | 100.74 | 102.98 | 2,037,966 | -2.90(-2.74%) |
Sep 22, 2022 | 109.36 | 109.56 | 104.98 | 105.88 | 2,505,182 | -1.60(-1.49%) |
Sep 21, 2022 | 111.07 | 112.35 | 107.41 | 107.48 | 2,625,183 | -2.94(-2.66%) |
Sep 20, 2022 | 113.00 | 113.46 | 109.74 | 110.42 | 2,389,508 | -5.15(-4.46%) |
Sep 19, 2022 | 112.92 | 115.88 | 112.06 | 115.58 | 1,776,710 | +1.69(+1.49%) |
Sep 16, 2022 | 112.55 | 114.53 | 111.03 | 113.88 | 3,978,369 | -0.19(-0.16%) |
Sep 15, 2022 | 117.92 | 117.93 | 113.42 | 114.07 | 3,369,786 | -3.35(-2.85%) |
Sep 14, 2022 | 127.41 | 128.27 | 116.07 | 117.42 | 5,704,142 | -14.97(-11.31%) |
Sep 13, 2022 | 134.76 | 136.83 | 131.45 | 132.38 | 1,752,956 | -5.47(-3.97%) |
Sep 12, 2022 | 140.72 | 141.47 | 136.93 | 137.85 | 1,455,869 | -1.79(-1.28%) |
Sep 09, 2022 | 137.15 | 140.11 | 136.82 | 139.64 | 1,682,827 | +4.03(+2.97%) |
Sep 08, 2022 | 131.36 | 135.85 | 130.56 | 135.61 | 1,531,117 | +3.71(+2.81%) |
Sep 07, 2022 | 128.74 | 132.28 | 126.81 | 131.91 | 1,426,530 | +1.13(+0.86%) |
Sep 06, 2022 | 127.42 | 131.34 | 126.86 | 130.78 | 2,134,727 | +3.57(+2.81%) |
Sep 02, 2022 | 129.08 | 130.62 | 126.38 | 127.21 | 1,118,476 | +0.37(+0.29%) |