Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.59 | 140.58 | 136.77 | 140.57 | 19,658 | +3.62(+2.64%) |
Nov 29, 2022 | 137.10 | 137.57 | 136.63 | 136.94 | 9,867 | +0.27(+0.20%) |
Nov 28, 2022 | 137.72 | 138.22 | 136.54 | 136.68 | 13,716 | -1.90(-1.37%) |
Nov 25, 2022 | 138.50 | 138.77 | 138.50 | 138.57 | 4,349 | +0.16(+0.12%) |
Nov 23, 2022 | 137.49 | 138.72 | 137.49 | 138.41 | 9,950 | +1.07(+0.78%) |
Nov 22, 2022 | 135.98 | 137.58 | 135.98 | 137.34 | 21,473 | +1.74(+1.29%) |
Nov 21, 2022 | 135.89 | 136.11 | 135.23 | 135.60 | 25,676 | -0.75(-0.55%) |
Nov 18, 2022 | 136.43 | 136.61 | 135.61 | 136.35 | 15,013 | +0.32(+0.23%) |
Nov 17, 2022 | 134.59 | 136.30 | 134.49 | 136.03 | 41,944 | -0.49(-0.36%) |
Nov 16, 2022 | 136.89 | 136.97 | 136.14 | 136.52 | 17,732 | -0.93(-0.68%) |
Nov 15, 2022 | 138.34 | 138.53 | 136.72 | 137.45 | 9,640 | +1.34(+0.98%) |
Nov 14, 2022 | 136.56 | 137.57 | 135.89 | 136.11 | 17,091 | -1.17(-0.86%) |
Nov 11, 2022 | 136.18 | 137.48 | 136.04 | 137.28 | 17,429 | +1.98(+1.47%) |
Nov 10, 2022 | 133.19 | 135.46 | 133.19 | 135.30 | 7,736 | +6.92(+5.39%) |
Nov 09, 2022 | 130.03 | 130.39 | 128.35 | 128.38 | 12,374 | -2.49(-1.91%) |
Nov 08, 2022 | 130.12 | 131.59 | 129.93 | 130.87 | 14,262 | +1.25(+0.97%) |
Nov 07, 2022 | 129.07 | 129.93 | 128.82 | 129.61 | 10,922 | +0.73(+0.56%) |
Nov 04, 2022 | 128.70 | 129.09 | 127.04 | 128.89 | 12,876 | +3.06(+2.43%) |
Nov 03, 2022 | 125.20 | 126.66 | 125.03 | 125.82 | 19,456 | -1.26(-0.99%) |
Nov 02, 2022 | 129.41 | 126.99 | 127.08 | 13,864 | -2.67(-2.06%) | |
Nov 01, 2022 | 131.46 | 131.46 | 129.45 | 129.75 | 18,948 | +0.23(+0.18%) |
Oct 31, 2022 | 129.53 | 130.05 | 129.29 | 129.52 | 14,888 | -1.10(-0.84%) |
Oct 28, 2022 | 128.21 | 130.62 | 128.21 | 130.62 | 21,050 | +1.99(+1.55%) |
Oct 27, 2022 | 129.15 | 129.96 | 128.62 | 128.62 | 8,307 | -0.88(-0.68%) |
Oct 26, 2022 | 128.94 | 130.72 | 128.94 | 129.50 | 17,139 | +0.14(+0.10%) |
Oct 25, 2022 | 128.04 | 129.51 | 128.03 | 129.37 | 12,209 | +2.03(+1.60%) |
Oct 24, 2022 | 126.46 | 127.38 | 125.50 | 127.33 | 10,406 | +0.46(+0.36%) |
Oct 21, 2022 | 124.58 | 126.87 | 123.88 | 126.87 | 15,595 | +2.71(+2.18%) |
Oct 20, 2022 | 124.68 | 126.15 | 123.95 | 124.17 | 22,624 | -0.52(-0.42%) |
Oct 19, 2022 | 124.60 | 125.77 | 123.77 | 124.69 | 16,263 | -1.26(-1.00%) |
Oct 18, 2022 | 127.26 | 127.35 | 124.98 | 125.95 | 10,201 | +1.09(+0.87%) |
Oct 17, 2022 | 124.04 | 125.16 | 124.04 | 124.86 | 15,281 | +3.14(+2.58%) |
Oct 14, 2022 | 125.00 | 125.00 | 121.61 | 121.72 | 15,763 | -2.45(-1.97%) |
Oct 13, 2022 | 119.03 | 124.62 | 118.83 | 124.17 | 19,714 | +2.53(+2.08%) |
Oct 12, 2022 | 121.94 | 122.37 | 121.30 | 121.63 | 6,897 | -0.31(-0.25%) |
Oct 11, 2022 | 121.65 | 123.34 | 121.44 | 121.94 | 15,542 | -1.05(-0.85%) |
Oct 10, 2022 | 123.75 | 123.75 | 122.35 | 122.99 | 11,057 | -0.99(-0.80%) |
Oct 07, 2022 | 125.77 | 125.77 | 123.74 | 123.98 | 9,415 | -3.03(-2.38%) |
Oct 06, 2022 | 127.74 | 128.53 | 126.83 | 127.01 | 14,748 | -1.56(-1.21%) |
Oct 05, 2022 | 127.87 | 129.12 | 126.91 | 128.57 | 9,280 | -0.56(-0.43%) |
Oct 04, 2022 | 128.05 | 129.13 | 128.05 | 129.13 | 15,828 | +4.25(+3.40%) |
Oct 03, 2022 | 123.26 | 125.41 | 123.25 | 124.88 | 18,713 | +2.92(+2.39%) |
Sep 30, 2022 | 123.50 | 124.42 | 121.96 | 121.96 | 34,739 | -1.31(-1.06%) |
Sep 29, 2022 | 124.15 | 124.15 | 122.53 | 123.27 | 10,771 | -2.67(-2.12%) |
Sep 28, 2022 | 123.41 | 125.94 | 123.41 | 125.94 | 9,880 | +2.41(+1.95%) |
Sep 27, 2022 | 124.83 | 125.00 | 122.72 | 123.53 | 9,973 | -0.32(-0.26%) |
Sep 26, 2022 | 124.44 | 125.52 | 123.59 | 123.85 | 24,314 | -1.35(-1.08%) |
Sep 23, 2022 | 126.19 | 126.19 | 124.19 | 125.20 | 63,661 | -2.76(-2.16%) |
Sep 22, 2022 | 128.83 | 128.83 | 127.70 | 127.96 | 222,641 | -1.23(-0.95%) |
Sep 21, 2022 | 131.28 | 131.49 | 129.19 | 129.19 | 3,500 | -1.88(-1.43%) |
Sep 20, 2022 | 131.43 | 131.61 | 130.43 | 131.06 | 9,070 | -1.54(-1.16%) |
Sep 19, 2022 | 130.72 | 132.74 | 130.57 | 132.60 | 7,994 | +0.65(+0.49%) |
Sep 16, 2022 | 131.47 | 132.19 | 131.10 | 131.96 | 7,761 | -0.93(-0.70%) |
Sep 15, 2022 | 133.62 | 134.74 | 132.77 | 132.89 | 24,258 | -1.48(-1.10%) |
Sep 14, 2022 | 134.10 | 134.70 | 134.04 | 134.38 | 36,490 | +0.56(+0.42%) |
Sep 13, 2022 | 136.57 | 136.57 | 133.82 | 133.82 | 17,151 | -5.58(-4.00%) |
Sep 12, 2022 | 138.86 | 139.76 | 138.86 | 139.39 | 13,605 | +1.69(+1.23%) |
Sep 09, 2022 | 136.60 | 137.97 | 136.60 | 137.71 | 7,178 | +2.45(+1.81%) |
Sep 08, 2022 | 133.64 | 135.26 | 133.64 | 135.26 | 7,463 | +0.64(+0.48%) |
Sep 07, 2022 | 132.44 | 134.82 | 132.34 | 134.62 | 11,294 | +1.83(+1.38%) |
Sep 06, 2022 | 133.66 | 133.80 | 132.28 | 132.79 | 13,834 | -0.44(-0.33%) |
Sep 02, 2022 | 135.75 | 136.30 | 133.01 | 133.23 | 14,451 | -1.27(-0.94%) |