Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 146.00 | 152.01 | 144.84 | 151.97 | 4,254,007 | +6.20(+4.25%) |
Nov 29, 2022 | 145.49 | 147.25 | 144.37 | 145.77 | 1,792,381 | -0.28(-0.19%) |
Nov 28, 2022 | 147.35 | 147.87 | 145.74 | 146.04 | 1,656,617 | -1.94(-1.31%) |
Nov 25, 2022 | 148.35 | 148.72 | 146.56 | 147.99 | 1,009,460 | -0.36(-0.25%) |
Nov 23, 2022 | 146.60 | 149.07 | 146.29 | 148.35 | 1,466,627 | +1.81(+1.24%) |
Nov 22, 2022 | 146.00 | 147.10 | 144.72 | 146.53 | 1,651,755 | +1.28(+0.88%) |
Nov 21, 2022 | 143.28 | 146.04 | 141.80 | 145.25 | 2,027,523 | +1.67(+1.16%) |
Nov 18, 2022 | 144.07 | 144.85 | 142.13 | 143.59 | 2,444,988 | +2.01(+1.42%) |
Nov 17, 2022 | 144.53 | 144.81 | 140.71 | 141.58 | 2,857,020 | -4.61(-3.16%) |
Nov 16, 2022 | 147.70 | 149.32 | 145.75 | 146.19 | 2,392,248 | -1.52(-1.03%) |
Nov 15, 2022 | 147.59 | 149.61 | 146.01 | 147.71 | 2,958,166 | +3.32(+2.30%) |
Nov 14, 2022 | 146.90 | 147.44 | 144.32 | 144.39 | 2,528,431 | -2.07(-1.41%) |
Nov 11, 2022 | 141.30 | 147.17 | 140.49 | 146.46 | 4,188,647 | +5.86(+4.17%) |
Nov 10, 2022 | 136.37 | 141.00 | 134.82 | 140.60 | 4,444,178 | +9.31(+7.09%) |
Nov 09, 2022 | 134.02 | 134.02 | 131.02 | 131.29 | 3,231,744 | -3.00(-2.23%) |
Nov 08, 2022 | 135.60 | 138.47 | 133.34 | 134.29 | 2,588,858 | -1.63(-1.20%) |
Nov 07, 2022 | 132.29 | 136.70 | 131.65 | 135.92 | 3,997,151 | +4.13(+3.13%) |
Nov 04, 2022 | 129.98 | 131.94 | 126.06 | 131.79 | 4,376,133 | +2.49(+1.93%) |
Nov 03, 2022 | 132.26 | 132.26 | 122.40 | 129.29 | 8,180,833 | -15.99(-11.01%) |
Nov 02, 2022 | 150.72 | 151.05 | 145.12 | 145.28 | 2,675,978 | -5.29(-3.51%) |
Nov 01, 2022 | 149.27 | 152.73 | 148.26 | 150.57 | 2,318,879 | +1.91(+1.29%) |
Oct 31, 2022 | 149.97 | 151.18 | 147.72 | 148.66 | 1,926,178 | -2.14(-1.42%) |
Oct 28, 2022 | 149.64 | 151.39 | 148.08 | 150.80 | 1,642,089 | +2.11(+1.42%) |
Oct 27, 2022 | 150.14 | 150.49 | 147.10 | 148.69 | 2,382,282 | -0.52(-0.35%) |
Oct 26, 2022 | 149.73 | 152.41 | 148.68 | 149.22 | 2,197,877 | -0.62(-0.41%) |
Oct 25, 2022 | 146.84 | 150.08 | 146.84 | 149.84 | 2,099,537 | +2.88(+1.96%) |
Oct 24, 2022 | 146.30 | 148.21 | 145.91 | 146.95 | 1,378,907 | +2.12(+1.47%) |
Oct 21, 2022 | 141.61 | 145.30 | 139.82 | 144.83 | 2,392,875 | +2.74(+1.92%) |
Oct 20, 2022 | 145.12 | 145.82 | 141.84 | 142.09 | 2,365,461 | -3.64(-2.50%) |
Oct 19, 2022 | 146.98 | 147.58 | 143.52 | 145.73 | 2,016,310 | -2.25(-1.52%) |
Oct 18, 2022 | 151.22 | 151.89 | 147.35 | 147.99 | 2,828,853 | +0.62(+0.42%) |
Oct 17, 2022 | 144.75 | 147.98 | 144.63 | 147.37 | 2,216,276 | +4.32(+3.02%) |
Oct 14, 2022 | 147.29 | 148.43 | 142.76 | 143.05 | 2,668,592 | -3.19(-2.18%) |
Oct 13, 2022 | 139.70 | 147.44 | 139.57 | 146.23 | 1,502,661 | +2.74(+1.91%) |
Oct 12, 2022 | 144.55 | 145.62 | 143.23 | 143.50 | 1,498,417 | -0.38(-0.27%) |
Oct 11, 2022 | 143.41 | 146.09 | 142.26 | 143.88 | 1,609,455 | +0.46(+0.32%) |
Oct 10, 2022 | 145.70 | 145.70 | 142.10 | 143.42 | 1,594,770 | -1.56(-1.08%) |
Oct 07, 2022 | 148.63 | 148.96 | 144.57 | 144.99 | 2,055,833 | -5.14(-3.42%) |
Oct 06, 2022 | 151.30 | 152.44 | 149.78 | 150.12 | 1,345,916 | -1.97(-1.29%) |
Oct 05, 2022 | 150.27 | 153.11 | 149.54 | 152.09 | 1,280,961 | -0.16(-0.10%) |
Oct 04, 2022 | 150.76 | 152.80 | 150.13 | 152.25 | 1,703,876 | +3.34(+2.25%) |
Oct 03, 2022 | 146.86 | 150.38 | 145.91 | 148.90 | 1,606,160 | +3.01(+2.06%) |
Sep 30, 2022 | 147.99 | 149.57 | 145.64 | 145.89 | 2,477,262 | -2.62(-1.76%) |
Sep 29, 2022 | 149.60 | 150.09 | 147.57 | 148.51 | 1,669,049 | -1.29(-0.86%) |
Sep 28, 2022 | 148.87 | 151.51 | 147.66 | 149.80 | 2,113,554 | +2.81(+1.91%) |
Sep 27, 2022 | 147.66 | 148.69 | 145.38 | 146.98 | 1,962,689 | +0.79(+0.54%) |
Sep 26, 2022 | 147.33 | 148.94 | 145.89 | 146.19 | 1,657,931 | -1.43(-0.97%) |
Sep 23, 2022 | 146.49 | 148.03 | 145.47 | 147.62 | 1,652,971 | +0.58(+0.40%) |
Sep 22, 2022 | 147.67 | 149.04 | 146.55 | 147.04 | 1,969,175 | -1.75(-1.18%) |
Sep 21, 2022 | 150.86 | 153.29 | 148.43 | 148.79 | 1,580,511 | -1.67(-1.11%) |
Sep 20, 2022 | 152.92 | 153.47 | 149.29 | 150.47 | 2,023,787 | -4.18(-2.70%) |
Sep 19, 2022 | 153.47 | 154.74 | 152.45 | 154.65 | 1,642,634 | -0.11(-0.07%) |
Sep 16, 2022 | 156.17 | 156.39 | 152.80 | 154.75 | 2,743,365 | -1.85(-1.18%) |
Sep 15, 2022 | 157.87 | 159.07 | 156.14 | 156.60 | 1,668,633 | -1.03(-0.66%) |
Sep 14, 2022 | 158.57 | 159.09 | 156.71 | 157.64 | 1,814,775 | -0.75(-0.47%) |
Sep 13, 2022 | 159.71 | 160.84 | 157.83 | 158.38 | 2,301,691 | -5.27(-3.22%) |
Sep 12, 2022 | 161.69 | 164.50 | 161.69 | 163.66 | 2,164,475 | +2.01(+1.24%) |
Sep 09, 2022 | 158.90 | 161.95 | 158.45 | 161.65 | 2,493,482 | +5.73(+3.67%) |
Sep 08, 2022 | 156.24 | 158.04 | 151.99 | 155.93 | 3,089,673 | -1.88(-1.19%) |
Sep 07, 2022 | 154.66 | 158.23 | 153.88 | 157.80 | 1,531,175 | +3.50(+2.27%) |
Sep 06, 2022 | 155.21 | 156.94 | 153.69 | 154.30 | 1,719,907 | -0.14(-0.09%) |
Sep 02, 2022 | 158.10 | 159.10 | 153.53 | 154.44 | 1,554,778 | -2.39(-1.52%) |