Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 140.11 | 144.23 | 138.29 | 144.19 | 742,239 | +3.57(+2.54%) |
Nov 29, 2022 | 140.00 | 141.81 | 139.12 | 140.62 | 569,598 | +0.34(+0.24%) |
Nov 28, 2022 | 142.52 | 143.39 | 139.99 | 140.28 | 493,301 | -2.79(-1.95%) |
Nov 25, 2022 | 141.30 | 143.33 | 140.84 | 143.07 | 128,187 | +1.01(+0.71%) |
Nov 23, 2022 | 139.68 | 143.06 | 139.68 | 142.06 | 231,661 | +2.01(+1.44%) |
Nov 22, 2022 | 139.55 | 141.46 | 137.34 | 140.05 | 654,608 | +0.92(+0.66%) |
Nov 21, 2022 | 137.65 | 140.11 | 137.38 | 139.13 | 281,586 | +0.21(+0.15%) |
Nov 18, 2022 | 140.49 | 141.59 | 137.21 | 138.92 | 328,756 | +0.44(+0.32%) |
Nov 17, 2022 | 138.04 | 139.23 | 136.53 | 138.48 | 702,029 | -1.36(-0.97%) |
Nov 16, 2022 | 138.42 | 140.87 | 138.17 | 139.84 | 338,150 | -0.20(-0.14%) |
Nov 15, 2022 | 139.24 | 144.18 | 139.07 | 140.04 | 702,956 | +2.89(+2.11%) |
Nov 14, 2022 | 139.53 | 140.93 | 136.87 | 137.15 | 2,399,169 | -4.24(-3.00%) |
Nov 11, 2022 | 138.14 | 144.97 | 136.71 | 141.39 | 1,562,498 | +4.17(+3.04%) |
Nov 10, 2022 | 128.01 | 138.05 | 128.01 | 137.22 | 1,265,173 | +11.69(+9.31%) |
Nov 09, 2022 | 134.00 | 134.00 | 124.56 | 125.53 | 1,231,302 | -12.69(-9.18%) |
Nov 08, 2022 | 137.01 | 140.63 | 134.10 | 138.22 | 666,276 | +1.88(+1.38%) |
Nov 07, 2022 | 132.13 | 136.56 | 131.41 | 136.34 | 517,198 | +4.53(+3.44%) |
Nov 04, 2022 | 133.34 | 135.35 | 129.17 | 131.81 | 462,791 | +1.81(+1.39%) |
Nov 03, 2022 | 134.07 | 134.84 | 129.84 | 130.00 | 711,808 | -5.79(-4.26%) |
Nov 02, 2022 | 140.80 | 141.73 | 135.54 | 135.79 | 389,552 | -5.60(-3.96%) |
Nov 01, 2022 | 141.56 | 141.68 | 138.73 | 141.39 | 284,106 | +1.53(+1.09%) |
Oct 31, 2022 | 140.54 | 142.26 | 139.50 | 139.86 | 367,102 | -0.42(-0.30%) |
Oct 28, 2022 | 137.92 | 140.33 | 135.42 | 140.28 | 644,776 | +3.36(+2.45%) |
Oct 27, 2022 | 140.00 | 142.20 | 136.39 | 136.92 | 758,642 | -1.36(-0.98%) |
Oct 26, 2022 | 137.87 | 139.51 | 137.07 | 138.28 | 391,577 | +1.41(+1.03%) |
Oct 25, 2022 | 131.53 | 136.87 | 131.53 | 136.87 | 475,825 | +5.50(+4.19%) |
Oct 24, 2022 | 128.99 | 131.75 | 128.00 | 131.37 | 350,418 | +2.97(+2.31%) |
Oct 21, 2022 | 124.15 | 128.55 | 122.92 | 128.40 | 314,387 | +4.29(+3.46%) |
Oct 20, 2022 | 130.16 | 130.60 | 124.03 | 124.11 | 361,968 | -5.88(-4.52%) |
Oct 19, 2022 | 133.68 | 133.68 | 129.65 | 129.99 | 316,722 | -4.80(-3.56%) |
Oct 18, 2022 | 133.84 | 135.48 | 133.10 | 134.79 | 442,824 | +4.45(+3.41%) |
Oct 17, 2022 | 129.00 | 131.41 | 128.72 | 130.34 | 738,926 | +4.14(+3.28%) |
Oct 14, 2022 | 133.85 | 133.85 | 124.74 | 126.20 | 763,286 | -7.64(-5.71%) |
Oct 13, 2022 | 130.94 | 135.41 | 129.35 | 133.84 | 514,340 | +0.19(+0.14%) |
Oct 12, 2022 | 135.15 | 135.41 | 133.34 | 133.65 | 190,869 | -1.10(-0.82%) |
Oct 11, 2022 | 134.13 | 137.14 | 133.86 | 134.75 | 283,131 | -0.16(-0.12%) |
Oct 10, 2022 | 134.41 | 135.45 | 133.21 | 134.91 | 222,107 | +0.19(+0.14%) |
Oct 07, 2022 | 136.11 | 136.11 | 133.01 | 134.72 | 282,000 | -2.39(-1.74%) |
Oct 06, 2022 | 137.86 | 138.60 | 135.53 | 137.11 | 279,067 | -0.82(-0.59%) |
Oct 05, 2022 | 136.34 | 137.93 | 133.76 | 137.93 | 662,273 | +0.02(+0.01%) |
Oct 04, 2022 | 133.60 | 137.93 | 133.17 | 137.91 | 549,102 | +7.28(+5.57%) |
Oct 03, 2022 | 129.16 | 131.76 | 127.21 | 130.63 | 794,431 | +2.46(+1.92%) |
Sep 30, 2022 | 130.15 | 132.44 | 126.99 | 128.17 | 487,767 | -2.08(-1.60%) |
Sep 29, 2022 | 127.65 | 130.78 | 125.64 | 130.25 | 692,736 | +0.80(+0.62%) |
Sep 28, 2022 | 124.96 | 130.05 | 124.51 | 129.45 | 372,510 | +5.46(+4.40%) |
Sep 27, 2022 | 124.68 | 126.41 | 122.33 | 123.99 | 413,517 | +0.11(+0.09%) |
Sep 26, 2022 | 126.20 | 127.84 | 123.54 | 123.88 | 595,197 | -2.97(-2.34%) |
Sep 23, 2022 | 126.46 | 128.22 | 124.58 | 126.85 | 447,141 | -1.31(-1.02%) |
Sep 22, 2022 | 132.28 | 133.18 | 127.40 | 128.16 | 387,131 | -5.05(-3.79%) |
Sep 21, 2022 | 134.89 | 138.46 | 133.02 | 133.21 | 350,058 | -1.13(-0.84%) |
Sep 20, 2022 | 136.52 | 137.33 | 133.05 | 134.34 | 464,573 | -2.82(-2.06%) |
Sep 19, 2022 | 133.46 | 137.31 | 132.84 | 137.16 | 850,546 | +2.92(+2.18%) |
Sep 16, 2022 | 139.55 | 140.84 | 132.91 | 134.24 | 1,131,906 | -8.26(-5.80%) |
Sep 15, 2022 | 144.84 | 146.74 | 141.54 | 142.50 | 419,196 | -3.36(-2.30%) |
Sep 14, 2022 | 145.89 | 146.47 | 143.98 | 145.86 | 428,321 | -0.29(-0.20%) |
Sep 13, 2022 | 148.31 | 149.44 | 145.87 | 146.15 | 603,194 | -6.64(-4.35%) |
Sep 12, 2022 | 151.66 | 154.27 | 151.64 | 152.79 | 366,785 | +1.98(+1.31%) |
Sep 09, 2022 | 147.24 | 151.35 | 146.07 | 150.81 | 341,615 | +4.35(+2.97%) |
Sep 08, 2022 | 144.56 | 146.73 | 142.56 | 146.46 | 222,248 | +1.03(+0.71%) |
Sep 07, 2022 | 141.54 | 145.79 | 141.31 | 145.43 | 237,269 | +3.88(+2.74%) |
Sep 06, 2022 | 142.33 | 142.69 | 139.25 | 141.55 | 290,612 | -0.79(-0.56%) |
Sep 02, 2022 | 145.72 | 146.70 | 141.92 | 142.34 | 262,216 | -1.85(-1.28%) |