Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 133.84 | 135.08 | 131.37 | 134.38 | 502,397 | +2.23(+1.69%) |
Nov 29, 2022 | 131.61 | 132.98 | 131.05 | 132.16 | 399,508 | +3.07(+2.38%) |
Nov 28, 2022 | 129.41 | 132.50 | 127.85 | 129.09 | 293,566 | -4.21(-3.16%) |
Nov 25, 2022 | 134.63 | 135.90 | 132.73 | 133.30 | 114,988 | +0.15(+0.11%) |
Nov 23, 2022 | 133.92 | 135.18 | 131.22 | 133.15 | 296,626 | -3.29(-2.41%) |
Nov 22, 2022 | 134.46 | 137.55 | 133.88 | 136.44 | 386,230 | +4.58(+3.47%) |
Nov 21, 2022 | 133.96 | 133.96 | 125.64 | 131.86 | 618,851 | -4.75(-3.48%) |
Nov 18, 2022 | 135.89 | 137.36 | 130.61 | 136.60 | 356,504 | -1.66(-1.20%) |
Nov 17, 2022 | 135.59 | 138.30 | 133.96 | 138.27 | 346,223 | -0.38(-0.27%) |
Nov 16, 2022 | 142.51 | 144.12 | 138.19 | 138.65 | 397,140 | -6.28(-4.33%) |
Nov 15, 2022 | 140.67 | 145.19 | 138.47 | 144.93 | 530,430 | +5.03(+3.60%) |
Nov 14, 2022 | 138.53 | 141.63 | 137.44 | 139.90 | 651,788 | +2.14(+1.55%) |
Nov 11, 2022 | 138.59 | 140.00 | 137.33 | 137.76 | 702,361 | +2.44(+1.81%) |
Nov 10, 2022 | 130.40 | 135.32 | 128.63 | 135.31 | 612,880 | +8.36(+6.58%) |
Nov 09, 2022 | 135.39 | 135.82 | 126.42 | 126.95 | 478,558 | -10.55(-7.67%) |
Nov 08, 2022 | 138.15 | 138.55 | 135.82 | 137.50 | 333,657 | -0.86(-0.62%) |
Nov 07, 2022 | 137.00 | 139.14 | 134.33 | 138.36 | 363,223 | +3.04(+2.25%) |
Nov 04, 2022 | 135.57 | 136.80 | 132.88 | 135.32 | 559,093 | +2.55(+1.92%) |
Nov 03, 2022 | 126.36 | 137.71 | 125.68 | 132.77 | 727,519 | +3.65(+2.83%) |
Nov 02, 2022 | 134.11 | 128.59 | 129.12 | 560,003 | -4.15(-3.11%) | |
Nov 01, 2022 | 133.38 | 134.12 | 131.87 | 133.27 | 606,493 | +1.49(+1.13%) |
Oct 31, 2022 | 129.31 | 132.51 | 128.54 | 131.78 | 471,101 | +1.74(+1.34%) |
Oct 28, 2022 | 131.90 | 132.64 | 127.05 | 130.04 | 340,901 | -0.50(-0.38%) |
Oct 27, 2022 | 135.46 | 135.70 | 130.16 | 130.54 | 338,183 | -2.84(-2.13%) |
Oct 26, 2022 | 132.96 | 135.32 | 131.77 | 133.38 | 376,478 | +2.30(+1.75%) |
Oct 25, 2022 | 130.97 | 133.12 | 129.49 | 131.09 | 348,163 | +0.15(+0.11%) |
Oct 24, 2022 | 133.33 | 134.95 | 130.91 | 130.94 | 475,890 | -2.24(-1.68%) |
Oct 21, 2022 | 130.42 | 133.26 | 128.40 | 133.18 | 377,239 | +4.09(+3.17%) |
Oct 20, 2022 | 131.80 | 132.16 | 128.07 | 129.09 | 353,128 | -1.51(-1.15%) |
Oct 19, 2022 | 128.05 | 131.56 | 128.05 | 130.60 | 597,362 | +2.45(+1.91%) |
Oct 18, 2022 | 129.06 | 129.06 | 125.95 | 128.14 | 360,630 | +0.90(+0.71%) |
Oct 17, 2022 | 126.10 | 128.16 | 125.25 | 127.24 | 414,660 | +3.52(+2.85%) |
Oct 14, 2022 | 127.06 | 129.12 | 123.71 | 123.72 | 310,457 | -5.23(-4.05%) |
Oct 13, 2022 | 122.76 | 129.25 | 122.51 | 128.94 | 424,845 | +4.35(+3.49%) |
Oct 12, 2022 | 122.03 | 126.10 | 121.07 | 124.60 | 307,590 | +1.76(+1.44%) |
Oct 11, 2022 | 123.42 | 125.54 | 121.05 | 122.83 | 359,679 | -3.03(-2.41%) |
Oct 10, 2022 | 127.79 | 128.42 | 124.85 | 125.86 | 309,959 | -1.94(-1.52%) |
Oct 07, 2022 | 129.87 | 131.20 | 126.47 | 127.80 | 625,830 | -1.98(-1.53%) |
Oct 06, 2022 | 125.70 | 129.87 | 125.70 | 129.78 | 626,760 | +3.18(+2.51%) |
Oct 05, 2022 | 125.64 | 128.37 | 123.57 | 126.60 | 631,809 | -0.78(-0.61%) |
Oct 04, 2022 | 126.01 | 128.71 | 125.26 | 127.39 | 621,604 | +3.50(+2.83%) |
Oct 03, 2022 | 121.31 | 124.52 | 121.27 | 123.88 | 723,978 | +6.15(+5.22%) |
Sep 30, 2022 | 117.11 | 120.03 | 116.68 | 117.74 | 515,600 | -1.05(-0.88%) |
Sep 29, 2022 | 116.68 | 119.22 | 114.40 | 118.79 | 450,193 | +0.64(+0.54%) |
Sep 28, 2022 | 109.58 | 118.61 | 109.33 | 118.15 | 630,446 | +9.64(+8.89%) |
Sep 27, 2022 | 106.56 | 109.24 | 105.29 | 108.51 | 436,629 | +3.99(+3.81%) |
Sep 26, 2022 | 106.54 | 108.74 | 103.92 | 104.52 | 493,152 | -2.78(-2.59%) |
Sep 23, 2022 | 110.19 | 111.27 | 106.55 | 107.30 | 552,521 | -8.13(-7.05%) |
Sep 22, 2022 | 119.69 | 121.00 | 115.37 | 115.44 | 357,133 | -2.57(-2.18%) |
Sep 21, 2022 | 121.69 | 122.33 | 117.54 | 118.01 | 389,213 | -1.77(-1.48%) |
Sep 20, 2022 | 121.52 | 121.52 | 117.64 | 119.78 | 499,464 | -2.81(-2.29%) |
Sep 19, 2022 | 113.70 | 122.66 | 113.70 | 122.59 | 536,765 | +4.19(+3.54%) |
Sep 16, 2022 | 120.91 | 121.38 | 114.92 | 118.40 | 1,221,230 | -3.59(-2.94%) |
Sep 15, 2022 | 122.47 | 126.04 | 120.97 | 121.99 | 428,677 | -3.50(-2.79%) |
Sep 14, 2022 | 122.32 | 127.07 | 122.11 | 125.49 | 627,571 | +5.23(+4.35%) |
Sep 13, 2022 | 123.04 | 125.28 | 120.18 | 120.26 | 625,588 | -2.51(-2.05%) |
Sep 12, 2022 | 121.95 | 124.59 | 121.95 | 122.77 | 339,833 | +3.19(+2.67%) |
Sep 09, 2022 | 118.44 | 120.60 | 117.69 | 119.58 | 345,405 | +3.76(+3.25%) |
Sep 08, 2022 | 116.07 | 117.00 | 112.17 | 115.82 | 462,456 | +0.59(+0.51%) |
Sep 07, 2022 | 116.62 | 117.53 | 112.77 | 115.23 | 455,416 | -4.18(-3.50%) |
Sep 06, 2022 | 121.00 | 121.98 | 116.73 | 119.41 | 329,610 | -1.96(-1.62%) |
Sep 02, 2022 | 121.27 | 123.05 | 118.51 | 121.38 | 391,007 | +4.19(+3.58%) |