Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 134.87 | 142.97 | 131.97 | 142.90 | 12,340,927 | +6.34(+4.64%) |
Nov 29, 2022 | 141.13 | 141.56 | 136.25 | 136.56 | 3,712,004 | -4.51(-3.20%) |
Nov 28, 2022 | 143.20 | 146.21 | 140.58 | 141.07 | 3,524,089 | -3.65(-2.52%) |
Nov 25, 2022 | 144.70 | 145.14 | 141.66 | 144.72 | 1,823,470 | -1.73(-1.18%) |
Nov 23, 2022 | 143.73 | 148.13 | 140.26 | 146.45 | 4,295,889 | +3.09(+2.16%) |
Nov 22, 2022 | 142.51 | 143.63 | 136.51 | 143.36 | 3,998,404 | +2.22(+1.57%) |
Nov 21, 2022 | 143.26 | 144.56 | 138.40 | 141.14 | 3,531,825 | -5.06(-3.46%) |
Nov 18, 2022 | 151.24 | 151.52 | 144.71 | 146.20 | 3,133,117 | -1.49(-1.01%) |
Nov 17, 2022 | 149.73 | 151.79 | 145.31 | 147.69 | 4,552,569 | -6.46(-4.19%) |
Nov 16, 2022 | 159.63 | 161.49 | 153.91 | 154.15 | 3,798,161 | -9.34(-5.71%) |
Nov 15, 2022 | 165.59 | 168.00 | 160.60 | 163.49 | 4,135,785 | +5.65(+3.58%) |
Nov 14, 2022 | 157.33 | 160.90 | 152.47 | 157.84 | 4,577,142 | -1.57(-0.98%) |
Nov 11, 2022 | 146.64 | 162.37 | 143.79 | 159.41 | 8,671,664 | +14.03(+9.65%) |
Nov 10, 2022 | 140.10 | 149.27 | 139.70 | 145.38 | 9,748,394 | +19.12(+15.14%) |
Nov 09, 2022 | 126.52 | 128.80 | 122.77 | 126.26 | 6,128,402 | -2.90(-2.25%) |
Nov 08, 2022 | 130.91 | 133.67 | 124.89 | 129.16 | 5,524,080 | +0.06(+0.05%) |
Nov 07, 2022 | 133.46 | 134.08 | 126.30 | 129.10 | 5,750,552 | -3.21(-2.43%) |
Nov 04, 2022 | 148.73 | 148.75 | 129.36 | 132.31 | 10,787,672 | -18.16(-12.07%) |
Nov 03, 2022 | 146.61 | 157.19 | 146.20 | 150.47 | 5,930,759 | +2.72(+1.84%) |
Nov 02, 2022 | 157.75 | 147.25 | 147.75 | 6,238,566 | -11.75(-7.37%) | |
Nov 01, 2022 | 164.74 | 167.41 | 158.74 | 159.50 | 3,149,588 | -0.80(-0.50%) |
Oct 31, 2022 | 159.25 | 161.88 | 155.85 | 160.30 | 4,300,466 | +0.61(+0.38%) |
Oct 28, 2022 | 162.64 | 164.30 | 155.03 | 159.69 | 7,836,600 | -9.42(-5.57%) |
Oct 27, 2022 | 171.64 | 175.18 | 168.10 | 169.11 | 4,075,002 | -0.34(-0.20%) |
Oct 26, 2022 | 169.80 | 179.58 | 167.78 | 169.45 | 6,580,053 | -12.37(-6.80%) |
Oct 25, 2022 | 177.25 | 183.46 | 176.21 | 181.82 | 3,634,640 | +7.05(+4.03%) |
Oct 24, 2022 | 178.00 | 178.05 | 169.76 | 174.77 | 3,253,010 | -2.33(-1.32%) |
Oct 21, 2022 | 171.75 | 177.52 | 166.72 | 177.10 | 4,027,618 | +3.06(+1.76%) |
Oct 20, 2022 | 171.80 | 179.95 | 171.01 | 174.04 | 4,624,512 | +3.00(+1.75%) |
Oct 19, 2022 | 169.78 | 174.32 | 168.21 | 171.04 | 3,089,368 | -2.13(-1.23%) |
Oct 18, 2022 | 174.80 | 178.46 | 171.42 | 173.17 | 8,274,455 | +5.63(+3.36%) |
Oct 17, 2022 | 158.50 | 168.48 | 156.69 | 167.54 | 7,578,854 | +15.16(+9.95%) |
Oct 14, 2022 | 159.35 | 163.86 | 152.00 | 152.38 | 7,112,687 | -3.87(-2.48%) |
Oct 13, 2022 | 148.70 | 158.12 | 145.62 | 156.25 | 10,035,434 | -2.28(-1.44%) |
Oct 12, 2022 | 154.45 | 159.20 | 147.88 | 158.53 | 6,807,746 | +5.00(+3.26%) |
Oct 11, 2022 | 157.66 | 158.40 | 145.75 | 153.53 | 11,772,944 | -5.52(-3.47%) |
Oct 10, 2022 | 176.14 | 176.73 | 157.00 | 159.05 | 7,928,836 | -16.05(-9.17%) |
Oct 07, 2022 | 183.24 | 183.44 | 174.53 | 175.10 | 5,408,899 | -13.81(-7.31%) |
Oct 06, 2022 | 185.05 | 189.75 | 182.71 | 188.91 | 5,287,210 | +3.56(+1.92%) |
Oct 05, 2022 | 180.52 | 186.54 | 176.28 | 185.35 | 5,275,059 | +1.54(+0.84%) |
Oct 04, 2022 | 180.00 | 184.02 | 178.04 | 183.81 | 7,312,657 | +11.30(+6.55%) |
Oct 03, 2022 | 170.81 | 174.65 | 161.77 | 172.51 | 7,344,448 | +2.55(+1.50%) |
Sep 30, 2022 | 168.70 | 178.46 | 168.41 | 169.96 | 5,494,699 | -0.38(-0.22%) |
Sep 29, 2022 | 170.38 | 173.33 | 166.08 | 170.34 | 4,191,474 | -3.50(-2.01%) |
Sep 28, 2022 | 170.48 | 174.96 | 168.64 | 173.84 | 4,394,976 | +3.98(+2.34%) |
Sep 27, 2022 | 170.30 | 174.78 | 165.50 | 169.86 | 5,910,634 | +4.75(+2.88%) |
Sep 26, 2022 | 171.25 | 176.91 | 164.25 | 165.11 | 6,177,027 | -7.02(-4.08%) |
Sep 23, 2022 | 170.00 | 174.74 | 167.14 | 172.13 | 6,000,271 | +0.34(+0.20%) |
Sep 22, 2022 | 178.84 | 182.01 | 170.85 | 171.79 | 4,939,386 | -6.93(-3.88%) |
Sep 21, 2022 | 183.20 | 188.91 | 178.68 | 178.72 | 5,449,156 | -4.02(-2.20%) |
Sep 20, 2022 | 185.55 | 189.39 | 182.63 | 182.74 | 5,055,341 | -4.96(-2.64%) |
Sep 19, 2022 | 183.00 | 188.00 | 181.32 | 187.70 | 5,635,453 | +3.03(+1.64%) |
Sep 16, 2022 | 192.67 | 193.66 | 182.06 | 184.67 | 17,813,436 | -11.82(-6.02%) |
Sep 15, 2022 | 194.60 | 203.62 | 193.71 | 196.49 | 9,614,580 | -1.49(-0.75%) |
Sep 14, 2022 | 187.80 | 199.36 | 185.11 | 197.98 | 7,324,894 | +10.55(+5.63%) |
Sep 13, 2022 | 183.00 | 190.16 | 179.93 | 187.43 | 6,693,837 | -7.78(-3.99%) |
Sep 12, 2022 | 190.00 | 195.34 | 188.26 | 195.21 | 5,115,562 | +7.02(+3.73%) |
Sep 09, 2022 | 181.11 | 189.19 | 181.01 | 188.19 | 5,486,085 | +8.71(+4.85%) |
Sep 08, 2022 | 175.30 | 182.27 | 174.35 | 179.48 | 4,495,645 | +1.72(+0.97%) |
Sep 07, 2022 | 170.75 | 178.22 | 167.79 | 177.76 | 5,626,544 | +7.96(+4.69%) |
Sep 06, 2022 | 170.00 | 174.20 | 168.46 | 169.80 | 6,164,565 | -1.69(-0.99%) |
Sep 02, 2022 | 175.00 | 178.42 | 170.39 | 171.49 | 5,682,577 | -1.66(-0.96%) |