Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 155.73 | 157.45 | 155.22 | 156.91 | 798,004 | +1.26(+0.81%) |
Nov 29, 2022 | 153.00 | 156.80 | 150.78 | 155.65 | 578,969 | +1.69(+1.10%) |
Nov 28, 2022 | 151.76 | 154.81 | 151.76 | 153.96 | 346,924 | +0.96(+0.63%) |
Nov 25, 2022 | 151.53 | 154.02 | 150.99 | 153.00 | 139,627 | +1.74(+1.15%) |
Nov 23, 2022 | 153.09 | 153.91 | 150.75 | 151.26 | 341,359 | -1.95(-1.27%) |
Nov 22, 2022 | 149.28 | 153.38 | 148.51 | 153.21 | 413,140 | +4.35(+2.92%) |
Nov 21, 2022 | 147.13 | 149.47 | 145.48 | 148.86 | 446,052 | +1.68(+1.14%) |
Nov 18, 2022 | 146.36 | 148.25 | 145.67 | 147.18 | 554,309 | +2.06(+1.42%) |
Nov 17, 2022 | 141.84 | 145.17 | 140.32 | 145.12 | 511,366 | +2.38(+1.67%) |
Nov 16, 2022 | 147.92 | 148.13 | 142.11 | 142.74 | 533,138 | -5.70(-3.84%) |
Nov 15, 2022 | 149.87 | 149.97 | 147.36 | 148.44 | 510,915 | -0.01(-0.01%) |
Nov 14, 2022 | 149.33 | 153.46 | 147.66 | 148.45 | 629,118 | -0.70(-0.47%) |
Nov 11, 2022 | 149.00 | 149.80 | 141.76 | 149.15 | 771,698 | -0.75(-0.50%) |
Nov 10, 2022 | 150.00 | 156.04 | 146.40 | 149.90 | 1,050,866 | +9.90(+7.07%) |
Nov 09, 2022 | 141.80 | 144.83 | 139.36 | 140.00 | 920,198 | -2.67(-1.87%) |
Nov 08, 2022 | 145.17 | 145.57 | 142.20 | 142.67 | 825,144 | -2.70(-1.86%) |
Nov 07, 2022 | 147.00 | 147.63 | 143.56 | 145.37 | 681,069 | -1.06(-0.72%) |
Nov 04, 2022 | 144.80 | 147.10 | 143.79 | 146.43 | 574,906 | +1.43(+0.99%) |
Nov 03, 2022 | 142.17 | 145.22 | 139.22 | 145.00 | 447,279 | +1.77(+1.24%) |
Nov 02, 2022 | 145.65 | 146.94 | 143.23 | 143.23 | 421,267 | -2.38(-1.63%) |
Nov 01, 2022 | 144.17 | 146.44 | 143.94 | 145.61 | 306,050 | +1.82(+1.27%) |
Oct 31, 2022 | 144.34 | 144.34 | 142.77 | 143.79 | 361,264 | -0.13(-0.09%) |
Oct 28, 2022 | 143.13 | 144.32 | 141.01 | 143.92 | 402,273 | +2.57(+1.82%) |
Oct 27, 2022 | 141.02 | 142.26 | 139.62 | 141.35 | 293,208 | +1.97(+1.41%) |
Oct 26, 2022 | 138.32 | 141.53 | 138.31 | 139.38 | 359,918 | +1.76(+1.28%) |
Oct 25, 2022 | 135.07 | 137.90 | 134.42 | 137.62 | 353,312 | +2.83(+2.10%) |
Oct 24, 2022 | 135.12 | 136.66 | 133.47 | 134.79 | 469,656 | -0.22(-0.16%) |
Oct 21, 2022 | 130.41 | 135.74 | 129.82 | 135.01 | 394,723 | +5.29(+4.08%) |
Oct 20, 2022 | 131.56 | 133.22 | 129.60 | 129.72 | 343,658 | -2.61(-1.97%) |
Oct 19, 2022 | 134.22 | 134.22 | 131.64 | 132.33 | 345,740 | -2.75(-2.04%) |
Oct 18, 2022 | 136.84 | 138.72 | 134.71 | 135.08 | 374,433 | -0.55(-0.41%) |
Oct 17, 2022 | 135.12 | 136.33 | 134.58 | 135.63 | 267,677 | +2.42(+1.82%) |
Oct 14, 2022 | 135.25 | 135.94 | 132.53 | 133.21 | 283,018 | -1.37(-1.02%) |
Oct 13, 2022 | 130.60 | 135.36 | 129.14 | 134.58 | 282,155 | +3.43(+2.62%) |
Oct 12, 2022 | 132.99 | 134.05 | 130.74 | 131.15 | 366,458 | -2.31(-1.73%) |
Oct 11, 2022 | 133.20 | 135.76 | 132.20 | 133.46 | 461,376 | +0.04(+0.03%) |
Oct 10, 2022 | 135.34 | 136.81 | 133.35 | 133.42 | 278,692 | -2.38(-1.75%) |
Oct 07, 2022 | 139.05 | 139.05 | 134.87 | 135.80 | 537,687 | -3.29(-2.37%) |
Oct 06, 2022 | 136.39 | 139.42 | 135.87 | 139.09 | 472,553 | +2.70(+1.98%) |
Oct 05, 2022 | 138.17 | 138.98 | 136.12 | 136.39 | 533,393 | -2.02(-1.46%) |
Oct 04, 2022 | 135.87 | 139.58 | 135.87 | 138.41 | 458,955 | +2.96(+2.19%) |
Oct 03, 2022 | 134.79 | 136.37 | 133.56 | 135.45 | 511,246 | +2.16(+1.62%) |
Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 843,420 | +0.87(+0.66%) |
Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 588,184 | +3.48(+2.70%) |
Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 605,478 | +2.35(+1.86%) |
Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 539,044 | -0.69(-0.54%) |
Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 829,221 | -0.39(-0.31%) |
Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 704,238 | -2.91(-2.23%) |
Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 694,186 | -2.70(-2.03%) |
Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 1,153,877 | -4.56(-3.31%) |
Sep 20, 2022 | 146.07 | 146.33 | 137.69 | 137.84 | 1,212,908 | -10.23(-6.91%) |
Sep 19, 2022 | 146.69 | 148.41 | 145.66 | 148.07 | 695,451 | +0.58(+0.39%) |
Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 876,469 | -4.69(-3.08%) |
Sep 15, 2022 | 151.60 | 154.75 | 150.50 | 152.18 | 479,829 | +0.36(+0.24%) |
Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 547,290 | +0.38(+0.25%) |
Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 526,044 | -1.43(-0.94%) |
Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 611,812 | +0.21(+0.14%) |
Sep 09, 2022 | 152.11 | 154.28 | 151.99 | 152.66 | 374,602 | +1.11(+0.73%) |
Sep 08, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 491,180 | -0.45(-0.30%) |
Sep 07, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 670,403 | +1.10(+0.73%) |
Sep 06, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 471,666 | -3.98(-2.57%) |
Sep 02, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 288,127 | -2.27(-1.44%) |