Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 144.16 | 146.01 | 140.48 | 146.01 | 229,668 | +1.16(+0.80%) |
Nov 29, 2022 | 144.00 | 145.67 | 142.64 | 144.85 | 132,001 | +1.84(+1.29%) |
Nov 28, 2022 | 147.11 | 147.90 | 141.48 | 143.02 | 241,648 | -5.70(-3.83%) |
Nov 25, 2022 | 148.85 | 150.34 | 147.06 | 148.71 | 40,066 | -0.96(-0.64%) |
Nov 23, 2022 | 148.30 | 150.56 | 146.53 | 149.67 | 69,624 | +1.73(+1.17%) |
Nov 22, 2022 | 148.65 | 148.65 | 145.35 | 147.94 | 119,234 | +0.26(+0.18%) |
Nov 21, 2022 | 142.41 | 148.22 | 140.91 | 147.68 | 151,483 | +3.88(+2.70%) |
Nov 18, 2022 | 150.45 | 152.88 | 142.84 | 143.81 | 210,101 | -3.14(-2.14%) |
Nov 17, 2022 | 141.47 | 147.55 | 139.92 | 146.94 | 167,662 | +2.65(+1.84%) |
Nov 16, 2022 | 149.75 | 150.25 | 143.91 | 144.29 | 198,765 | -7.54(-4.96%) |
Nov 15, 2022 | 153.66 | 155.25 | 150.09 | 151.83 | 168,090 | +1.63(+1.08%) |
Nov 14, 2022 | 149.36 | 153.96 | 146.70 | 150.20 | 186,821 | -0.52(-0.35%) |
Nov 11, 2022 | 146.38 | 151.30 | 145.16 | 150.72 | 243,423 | +4.56(+3.12%) |
Nov 10, 2022 | 144.91 | 147.67 | 143.17 | 146.16 | 232,075 | +6.66(+4.77%) |
Nov 09, 2022 | 140.70 | 144.66 | 139.10 | 139.51 | 216,707 | -2.36(-1.66%) |
Nov 08, 2022 | 143.54 | 144.28 | 140.82 | 141.87 | 150,286 | -1.07(-0.75%) |
Nov 07, 2022 | 140.58 | 144.65 | 140.58 | 142.94 | 249,843 | +3.73(+2.68%) |
Nov 04, 2022 | 136.51 | 139.31 | 135.53 | 139.21 | 168,976 | +5.60(+4.19%) |
Nov 03, 2022 | 131.89 | 137.39 | 130.43 | 133.61 | 170,811 | +0.19(+0.14%) |
Nov 02, 2022 | 138.99 | 133.20 | 133.42 | 191,598 | -5.20(-3.75%) | |
Nov 01, 2022 | 138.34 | 140.34 | 135.22 | 138.62 | 268,044 | +1.12(+0.81%) |
Oct 31, 2022 | 136.41 | 138.44 | 134.59 | 137.50 | 199,504 | +2.86(+2.12%) |
Oct 28, 2022 | 139.70 | 140.71 | 133.78 | 134.64 | 233,154 | -4.30(-3.09%) |
Oct 27, 2022 | 144.91 | 146.82 | 137.18 | 138.94 | 337,956 | -3.43(-2.41%) |
Oct 26, 2022 | 141.11 | 149.40 | 136.37 | 142.37 | 588,067 | +6.65(+4.90%) |
Oct 25, 2022 | 134.35 | 138.92 | 129.95 | 135.72 | 524,390 | +0.58(+0.43%) |
Oct 24, 2022 | 129.69 | 136.90 | 128.47 | 135.14 | 306,621 | +5.32(+4.09%) |
Oct 21, 2022 | 126.47 | 130.46 | 125.77 | 129.82 | 355,859 | +4.58(+3.65%) |
Oct 20, 2022 | 129.75 | 130.54 | 123.32 | 125.25 | 230,269 | -3.13(-2.44%) |
Oct 19, 2022 | 126.13 | 129.47 | 124.66 | 128.38 | 256,669 | +1.88(+1.49%) |
Oct 18, 2022 | 129.75 | 131.15 | 126.00 | 126.50 | 220,313 | +0.85(+0.68%) |
Oct 17, 2022 | 123.21 | 126.63 | 123.09 | 125.65 | 190,467 | +5.95(+4.97%) |
Oct 14, 2022 | 131.69 | 133.38 | 119.30 | 119.70 | 301,078 | -11.40(-8.70%) |
Oct 13, 2022 | 126.13 | 132.90 | 124.42 | 131.10 | 242,491 | +2.25(+1.75%) |
Oct 12, 2022 | 132.15 | 132.15 | 128.72 | 128.85 | 171,330 | -2.65(-2.01%) |
Oct 11, 2022 | 131.61 | 136.83 | 129.65 | 131.50 | 397,649 | -0.31(-0.24%) |
Oct 10, 2022 | 124.58 | 133.28 | 124.58 | 131.81 | 271,155 | +8.00(+6.46%) |
Oct 07, 2022 | 126.18 | 126.18 | 123.15 | 123.81 | 342,816 | -2.37(-1.88%) |
Oct 06, 2022 | 122.82 | 126.31 | 122.02 | 126.18 | 164,320 | +2.40(+1.94%) |
Oct 05, 2022 | 122.83 | 124.00 | 120.41 | 123.78 | 123,463 | +0.27(+0.22%) |
Oct 04, 2022 | 123.66 | 123.90 | 121.04 | 123.51 | 243,315 | +2.47(+2.04%) |
Oct 03, 2022 | 117.23 | 123.01 | 116.08 | 121.04 | 203,146 | +5.60(+4.85%) |
Sep 30, 2022 | 118.12 | 118.45 | 114.72 | 115.44 | 281,199 | -1.68(-1.43%) |
Sep 29, 2022 | 115.97 | 117.28 | 112.36 | 117.12 | 389,984 | +0.10(+0.09%) |
Sep 28, 2022 | 113.81 | 118.41 | 113.52 | 117.02 | 232,108 | +3.29(+2.89%) |
Sep 27, 2022 | 115.31 | 115.69 | 111.33 | 113.74 | 330,950 | +0.46(+0.41%) |
Sep 26, 2022 | 112.71 | 115.55 | 112.51 | 113.28 | 333,865 | -0.06(-0.05%) |
Sep 23, 2022 | 110.72 | 113.65 | 108.44 | 113.34 | 306,106 | +0.06(+0.05%) |
Sep 22, 2022 | 115.56 | 115.95 | 112.84 | 113.28 | 278,670 | -1.38(-1.20%) |
Sep 21, 2022 | 120.62 | 120.78 | 114.36 | 114.66 | 208,283 | -4.20(-3.53%) |
Sep 20, 2022 | 119.57 | 119.74 | 114.41 | 118.85 | 293,994 | -1.38(-1.15%) |
Sep 19, 2022 | 117.33 | 122.15 | 116.85 | 120.23 | 299,420 | +2.12(+1.79%) |
Sep 16, 2022 | 116.50 | 118.47 | 113.76 | 118.11 | 657,987 | -1.17(-0.98%) |
Sep 15, 2022 | 117.55 | 122.49 | 117.55 | 119.28 | 374,984 | +0.53(+0.45%) |
Sep 14, 2022 | 117.98 | 119.09 | 114.37 | 118.75 | 349,304 | +1.08(+0.92%) |
Sep 13, 2022 | 122.90 | 123.70 | 117.39 | 117.67 | 424,592 | -8.44(-6.69%) |
Sep 12, 2022 | 128.28 | 128.28 | 125.51 | 126.12 | 289,311 | -1.12(-0.88%) |
Sep 09, 2022 | 124.54 | 128.16 | 124.54 | 127.24 | 230,516 | +4.33(+3.52%) |
Sep 08, 2022 | 124.04 | 125.02 | 118.29 | 122.91 | 519,879 | -2.53(-2.02%) |
Sep 07, 2022 | 124.65 | 127.61 | 124.31 | 125.44 | 222,484 | +0.17(+0.14%) |
Sep 06, 2022 | 127.55 | 127.89 | 124.30 | 125.27 | 217,257 | -1.01(-0.80%) |
Sep 02, 2022 | 130.96 | 131.55 | 125.34 | 126.28 | 188,911 | -3.50(-2.69%) |