Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.91 | 146.82 | 143.12 | 146.77 | 1,055,856 | +2.37(+1.64%) |
Nov 29, 2022 | 144.16 | 144.63 | 143.29 | 144.40 | 652,338 | -0.05(-0.03%) |
Nov 28, 2022 | 144.31 | 145.20 | 143.72 | 144.45 | 834,454 | +0.30(+0.21%) |
Nov 25, 2022 | 142.67 | 144.15 | 142.49 | 144.15 | 334,918 | +1.70(+1.20%) |
Nov 23, 2022 | 142.43 | 142.94 | 141.31 | 142.45 | 814,527 | +0.23(+0.16%) |
Nov 22, 2022 | 142.42 | 142.74 | 140.42 | 142.22 | 1,026,270 | +1.07(+0.76%) |
Nov 21, 2022 | 136.94 | 142.18 | 133.71 | 141.15 | 1,982,406 | +1.88(+1.35%) |
Nov 18, 2022 | 138.99 | 140.25 | 137.85 | 139.27 | 2,166,335 | +1.53(+1.11%) |
Nov 17, 2022 | 136.28 | 138.09 | 136.04 | 137.75 | 654,330 | +0.87(+0.63%) |
Nov 16, 2022 | 134.99 | 138.22 | 134.99 | 136.88 | 858,301 | +3.00(+2.24%) |
Nov 15, 2022 | 134.97 | 135.28 | 133.23 | 133.88 | 964,892 | -1.12(-0.83%) |
Nov 14, 2022 | 136.95 | 137.70 | 134.97 | 134.99 | 916,023 | -0.91(-0.67%) |
Nov 11, 2022 | 138.93 | 138.93 | 132.27 | 135.91 | 1,266,726 | -3.11(-2.23%) |
Nov 10, 2022 | 141.84 | 141.87 | 134.66 | 139.02 | 1,380,308 | -0.71(-0.50%) |
Nov 09, 2022 | 141.05 | 142.72 | 139.60 | 139.72 | 584,235 | -1.08(-0.77%) |
Nov 08, 2022 | 140.41 | 142.48 | 140.06 | 140.80 | 589,339 | +0.49(+0.35%) |
Nov 07, 2022 | 140.57 | 141.89 | 139.99 | 140.31 | 497,078 | -0.10(-0.07%) |
Nov 04, 2022 | 140.50 | 141.83 | 139.19 | 140.41 | 674,986 | +0.56(+0.40%) |
Nov 03, 2022 | 139.47 | 140.69 | 138.12 | 139.85 | 831,104 | -0.45(-0.32%) |
Nov 02, 2022 | 140.27 | 142.31 | 139.77 | 140.30 | 742,959 | -0.05(-0.03%) |
Nov 01, 2022 | 141.38 | 142.14 | 140.06 | 140.35 | 817,009 | -1.27(-0.90%) |
Oct 31, 2022 | 141.62 | 143.03 | 140.88 | 141.62 | 1,543,606 | -0.06(-0.05%) |
Oct 28, 2022 | 139.62 | 142.94 | 139.04 | 141.68 | 956,511 | +1.92(+1.37%) |
Oct 27, 2022 | 139.54 | 142.16 | 139.52 | 139.77 | 974,697 | +1.06(+0.77%) |
Oct 26, 2022 | 137.95 | 139.48 | 136.93 | 138.70 | 881,947 | +1.47(+1.07%) |
Oct 25, 2022 | 136.28 | 137.93 | 135.90 | 137.24 | 1,076,193 | +0.86(+0.63%) |
Oct 24, 2022 | 135.28 | 137.04 | 135.06 | 136.37 | 672,306 | +2.13(+1.59%) |
Oct 21, 2022 | 132.49 | 134.71 | 132.10 | 134.24 | 660,948 | +1.66(+1.25%) |
Oct 20, 2022 | 134.43 | 134.53 | 132.33 | 132.58 | 721,541 | -1.87(-1.39%) |
Oct 19, 2022 | 134.03 | 134.59 | 132.93 | 134.46 | 737,805 | +0.74(+0.56%) |
Oct 18, 2022 | 132.07 | 133.78 | 132.03 | 133.71 | 673,852 | +2.14(+1.63%) |
Oct 17, 2022 | 133.06 | 133.79 | 131.33 | 131.57 | 638,398 | -1.00(-0.75%) |
Oct 14, 2022 | 133.96 | 134.86 | 132.19 | 132.57 | 562,374 | -1.23(-0.92%) |
Oct 13, 2022 | 131.24 | 134.67 | 130.69 | 133.80 | 567,112 | +1.32(+0.99%) |
Oct 12, 2022 | 133.31 | 134.28 | 132.24 | 132.48 | 757,814 | -0.49(-0.37%) |
Oct 11, 2022 | 133.02 | 135.30 | 132.68 | 132.97 | 791,763 | +0.10(+0.08%) |
Oct 10, 2022 | 130.18 | 133.31 | 130.18 | 132.87 | 626,991 | +3.53(+2.73%) |
Oct 07, 2022 | 129.76 | 130.08 | 128.66 | 129.33 | 682,902 | -0.46(-0.36%) |
Oct 06, 2022 | 132.62 | 132.65 | 129.06 | 129.79 | 622,565 | -2.99(-2.25%) |
Oct 05, 2022 | 133.85 | 133.88 | 131.60 | 132.78 | 705,521 | -0.80(-0.60%) |
Oct 04, 2022 | 131.39 | 133.74 | 131.38 | 133.58 | 806,855 | +2.40(+1.83%) |
Oct 03, 2022 | 130.25 | 131.62 | 129.39 | 131.18 | 683,453 | +2.02(+1.56%) |
Sep 30, 2022 | 130.74 | 131.35 | 128.77 | 129.16 | 1,220,991 | -1.49(-1.14%) |
Sep 29, 2022 | 130.83 | 131.25 | 129.22 | 130.66 | 861,665 | -0.17(-0.13%) |
Sep 28, 2022 | 128.86 | 131.63 | 127.31 | 130.83 | 751,281 | +2.44(+1.90%) |
Sep 27, 2022 | 131.45 | 131.94 | 128.15 | 128.39 | 841,676 | -2.75(-2.10%) |
Sep 26, 2022 | 131.88 | 133.46 | 131.11 | 131.15 | 745,627 | -1.06(-0.80%) |
Sep 23, 2022 | 132.64 | 134.12 | 130.48 | 132.21 | 700,597 | -1.30(-0.97%) |
Sep 22, 2022 | 132.49 | 134.46 | 132.11 | 133.51 | 992,337 | +1.43(+1.08%) |
Sep 21, 2022 | 131.52 | 134.18 | 131.43 | 132.08 | 628,468 | +1.23(+0.94%) |
Sep 20, 2022 | 130.76 | 131.63 | 129.79 | 130.84 | 497,925 | -0.72(-0.54%) |
Sep 19, 2022 | 130.60 | 131.76 | 130.42 | 131.56 | 453,750 | +1.02(+0.78%) |
Sep 16, 2022 | 130.95 | 131.81 | 129.85 | 130.54 | 2,039,501 | -0.25(-0.19%) |
Sep 15, 2022 | 130.78 | 131.24 | 129.28 | 130.80 | 604,991 | +0.10(+0.08%) |
Sep 14, 2022 | 130.97 | 131.70 | 130.04 | 130.69 | 792,941 | -0.28(-0.22%) |
Sep 13, 2022 | 132.88 | 133.79 | 130.53 | 130.98 | 1,063,248 | -1.94(-1.46%) |
Sep 12, 2022 | 131.56 | 133.06 | 130.45 | 132.91 | 789,111 | +1.84(+1.41%) |
Sep 09, 2022 | 131.02 | 132.15 | 129.44 | 131.07 | 594,105 | +0.75(+0.58%) |
Sep 08, 2022 | 131.41 | 132.22 | 129.19 | 130.32 | 838,487 | -2.14(-1.62%) |
Sep 07, 2022 | 130.62 | 132.63 | 129.77 | 132.46 | 672,438 | +2.15(+1.65%) |
Sep 06, 2022 | 131.73 | 133.04 | 129.82 | 130.31 | 842,197 | -1.29(-0.98%) |
Sep 02, 2022 | 133.97 | 134.84 | 131.26 | 131.60 | 672,595 | -1.87(-1.40%) |