Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.90 | 144.88 | 140.33 | 143.86 | 1,607 | +3.52(+2.51%) |
Nov 29, 2022 | 140.00 | 143.64 | 140.00 | 140.34 | 687 | +0.06(+0.04%) |
Nov 28, 2022 | 146.45 | 146.78 | 138.45 | 140.28 | 1,267 | -0.18(-0.13%) |
Nov 25, 2022 | 141.60 | 142.54 | 140.42 | 140.46 | 463 | -1.14(-0.81%) |
Nov 23, 2022 | 142.53 | 142.98 | 140.96 | 141.60 | 491 | -1.46(-1.02%) |
Nov 22, 2022 | 144.80 | 144.80 | 143.06 | 143.06 | 1,042 | -2.43(-1.67%) |
Nov 21, 2022 | 144.65 | 145.53 | 143.69 | 145.49 | 1,168 | +1.83(+1.27%) |
Nov 18, 2022 | 145.49 | 145.49 | 143.03 | 143.66 | 1,047 | -1.74(-1.20%) |
Nov 17, 2022 | 144.42 | 145.46 | 142.36 | 145.40 | 578 | -0.07(-0.05%) |
Nov 16, 2022 | 142.21 | 146.48 | 142.21 | 145.47 | 1,516 | +3.47(+2.44%) |
Nov 15, 2022 | 143.18 | 146.96 | 142.00 | 142.00 | 735 | +0.03(+0.02%) |
Nov 14, 2022 | 144.51 | 144.51 | 141.97 | 141.97 | 3,688 | -2.47(-1.71%) |
Nov 11, 2022 | 147.17 | 147.17 | 141.77 | 144.44 | 633 | -2.43(-1.65%) |
Nov 10, 2022 | 142.95 | 146.87 | 140.65 | 146.87 | 2,535 | +6.62(+4.72%) |
Nov 09, 2022 | 140.00 | 143.83 | 137.47 | 140.25 | 1,444 | -0.14(-0.10%) |
Nov 08, 2022 | 141.80 | 144.48 | 140.32 | 140.39 | 2,011 | -1.56(-1.10%) |
Nov 07, 2022 | 144.99 | 147.00 | 140.00 | 141.95 | 3,250 | +1.95(+1.39%) |
Nov 04, 2022 | 139.68 | 145.60 | 138.30 | 140.00 | 4,357 | +0.82(+0.59%) |
Nov 03, 2022 | 136.74 | 139.96 | 136.26 | 139.18 | 991 | +1.96(+1.43%) |
Nov 02, 2022 | 139.98 | 141.11 | 136.70 | 137.22 | 3,257 | -1.83(-1.32%) |
Nov 01, 2022 | 139.58 | 140.46 | 137.55 | 139.05 | 2,543 | +1.10(+0.80%) |
Oct 31, 2022 | 136.78 | 139.98 | 136.72 | 137.95 | 1,098 | -0.06(-0.04%) |
Oct 28, 2022 | 134.47 | 141.95 | 134.15 | 138.01 | 4,027 | +3.97(+2.96%) |
Oct 27, 2022 | 135.20 | 138.65 | 134.04 | 134.04 | 2,105 | -0.63(-0.47%) |
Oct 26, 2022 | 131.99 | 137.50 | 131.95 | 134.67 | 3,011 | +2.85(+2.16%) |
Oct 25, 2022 | 130.00 | 133.05 | 129.60 | 131.82 | 1,761 | +0.07(+0.05%) |
Oct 24, 2022 | 131.16 | 133.21 | 131.00 | 131.75 | 1,420 | +0.25(+0.19%) |
Oct 21, 2022 | 128.47 | 132.75 | 128.47 | 131.50 | 1,852 | +3.02(+2.35%) |
Oct 20, 2022 | 127.57 | 129.33 | 126.88 | 128.48 | 880 | +1.48(+1.17%) |
Oct 19, 2022 | 126.00 | 128.50 | 125.26 | 127.00 | 868 | +0.00(+0.00%) |
Oct 18, 2022 | 129.00 | 129.86 | 127.00 | 127.00 | 1,369 | -0.87(-0.68%) |
Oct 17, 2022 | 126.50 | 128.73 | 126.50 | 127.87 | 780 | +1.90(+1.51%) |
Oct 14, 2022 | 125.95 | 129.90 | 125.95 | 125.97 | 687 | -0.03(-0.02%) |
Oct 13, 2022 | 121.65 | 127.85 | 121.65 | 126.00 | 1,621 | +2.32(+1.88%) |
Oct 12, 2022 | 125.53 | 128.00 | 123.51 | 123.68 | 942 | -1.44(-1.15%) |
Oct 11, 2022 | 127.50 | 129.00 | 124.97 | 125.12 | 3,202 | -2.88(-2.25%) |
Oct 10, 2022 | 125.76 | 130.78 | 123.50 | 128.00 | 2,510 | +2.67(+2.13%) |
Oct 07, 2022 | 128.12 | 133.50 | 123.28 | 125.33 | 3,258 | -3.61(-2.80%) |
Oct 06, 2022 | 129.98 | 134.00 | 126.36 | 128.94 | 4,388 | +1.91(+1.50%) |
Oct 05, 2022 | 123.47 | 130.16 | 123.47 | 127.03 | 6,365 | +2.96(+2.39%) |
Oct 04, 2022 | 121.57 | 125.00 | 121.57 | 124.07 | 4,155 | +3.34(+2.77%) |
Oct 03, 2022 | 118.05 | 121.40 | 117.38 | 120.73 | 5,686 | +5.13(+4.44%) |
Sep 30, 2022 | 117.80 | 119.25 | 115.60 | 115.60 | 1,175 | -2.40(-2.03%) |
Sep 29, 2022 | 120.81 | 121.61 | 115.22 | 118.00 | 3,838 | -3.65(-3.00%) |
Sep 28, 2022 | 119.36 | 124.00 | 119.36 | 121.65 | 4,439 | +2.50(+2.10%) |
Sep 27, 2022 | 119.42 | 125.82 | 118.52 | 119.15 | 1,416 | +0.62(+0.52%) |
Sep 26, 2022 | 120.56 | 123.95 | 118.53 | 118.53 | 1,810 | -0.48(-0.40%) |
Sep 23, 2022 | 120.98 | 123.41 | 119.00 | 119.01 | 2,798 | -2.51(-2.07%) |
Sep 22, 2022 | 122.18 | 124.94 | 121.00 | 121.52 | 798 | -0.85(-0.69%) |
Sep 21, 2022 | 124.93 | 126.75 | 120.64 | 122.37 | 1,641 | -1.39(-1.12%) |
Sep 20, 2022 | 124.30 | 126.76 | 123.53 | 123.76 | 970 | -2.10(-1.67%) |
Sep 19, 2022 | 124.11 | 129.60 | 124.11 | 125.86 | 1,598 | +3.36(+2.74%) |
Sep 16, 2022 | 122.75 | 125.60 | 122.50 | 122.50 | 3,976 | -0.01(-0.01%) |
Sep 15, 2022 | 123.19 | 126.11 | 122.51 | 122.51 | 855 | +0.01(+0.01%) |
Sep 14, 2022 | 127.00 | 127.88 | 122.50 | 122.50 | 2,177 | -1.95(-1.57%) |
Sep 13, 2022 | 125.75 | 126.01 | 122.94 | 124.45 | 859 | -2.06(-1.63%) |
Sep 12, 2022 | 126.73 | 128.94 | 126.00 | 126.51 | 972 | +0.81(+0.64%) |
Sep 09, 2022 | 128.44 | 128.44 | 125.00 | 125.70 | 1,503 | +3.14(+2.56%) |
Sep 08, 2022 | 123.86 | 125.82 | 120.59 | 122.56 | 658 | -1.89(-1.52%) |
Sep 07, 2022 | 120.50 | 126.79 | 120.50 | 124.45 | 1,642 | +3.42(+2.83%) |
Sep 06, 2022 | 121.65 | 123.45 | 120.03 | 121.03 | 1,993 | -1.48(-1.21%) |
Sep 02, 2022 | 124.68 | 128.00 | 122.16 | 122.51 | 1,607 | -1.51(-1.22%) |