Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.94 | 164.42 | 158.56 | 164.42 | 214,035 | +3.58(+2.22%) |
Nov 29, 2022 | 160.22 | 161.19 | 160.16 | 160.84 | 30,493 | +0.55(+0.35%) |
Nov 28, 2022 | 162.21 | 162.57 | 159.94 | 160.29 | 25,013 | -2.87(-1.76%) |
Nov 25, 2022 | 162.49 | 163.42 | 162.34 | 163.16 | 9,297 | +0.62(+0.38%) |
Nov 23, 2022 | 161.52 | 162.96 | 161.52 | 162.54 | 42,292 | +0.86(+0.53%) |
Nov 22, 2022 | 160.45 | 161.77 | 160.45 | 161.68 | 39,546 | +1.91(+1.19%) |
Nov 21, 2022 | 159.42 | 160.40 | 159.42 | 159.77 | 66,129 | -0.44(-0.27%) |
Nov 18, 2022 | 161.05 | 161.47 | 158.95 | 160.21 | 27,202 | +1.03(+0.65%) |
Nov 17, 2022 | 158.32 | 159.40 | 157.77 | 159.18 | 34,917 | -1.26(-0.79%) |
Nov 16, 2022 | 161.78 | 161.86 | 160.04 | 160.44 | 65,718 | -1.37(-0.85%) |
Nov 15, 2022 | 163.19 | 164.21 | 160.46 | 161.81 | 105,780 | +0.69(+0.43%) |
Nov 14, 2022 | 162.91 | 163.49 | 161.12 | 161.12 | 47,157 | -2.91(-1.77%) |
Nov 11, 2022 | 163.00 | 164.70 | 162.88 | 164.03 | 46,102 | +1.53(+0.94%) |
Nov 10, 2022 | 158.20 | 162.60 | 158.20 | 162.50 | 58,818 | +9.26(+6.04%) |
Nov 09, 2022 | 155.63 | 155.63 | 152.85 | 153.24 | 46,409 | -3.44(-2.20%) |
Nov 08, 2022 | 156.15 | 157.70 | 155.22 | 156.68 | 66,478 | +0.88(+0.57%) |
Nov 07, 2022 | 155.10 | 155.91 | 154.29 | 155.80 | 46,224 | +1.74(+1.13%) |
Nov 04, 2022 | 152.90 | 155.15 | 152.28 | 154.06 | 65,059 | +3.33(+2.21%) |
Nov 03, 2022 | 151.16 | 151.72 | 149.84 | 150.73 | 71,836 | -2.11(-1.38%) |
Nov 02, 2022 | 155.06 | 152.66 | 152.84 | 79,534 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.79 | 156.17 | 154.51 | 155.46 | 44,820 | +1.01(+0.65%) |
Oct 31, 2022 | 154.56 | 155.38 | 154.41 | 154.45 | 47,261 | -1.02(-0.66%) |
Oct 28, 2022 | 152.45 | 155.67 | 152.04 | 155.47 | 40,545 | +3.30(+2.17%) |
Oct 27, 2022 | 152.05 | 153.76 | 151.93 | 152.16 | 55,596 | +1.03(+0.68%) |
Oct 26, 2022 | 149.95 | 153.01 | 149.95 | 151.13 | 56,787 | +1.37(+0.91%) |
Oct 25, 2022 | 146.00 | 149.93 | 146.00 | 149.76 | 40,948 | +3.18(+2.17%) |
Oct 24, 2022 | 145.98 | 147.19 | 144.95 | 146.59 | 70,513 | +1.36(+0.94%) |
Oct 21, 2022 | 141.25 | 145.31 | 140.76 | 145.23 | 109,291 | +3.82(+2.70%) |
Oct 20, 2022 | 143.19 | 144.89 | 140.95 | 141.41 | 65,649 | -1.66(-1.16%) |
Oct 19, 2022 | 145.10 | 145.28 | 142.24 | 143.07 | 34,443 | -2.90(-1.98%) |
Oct 18, 2022 | 147.26 | 147.61 | 144.39 | 145.96 | 84,589 | +2.35(+1.64%) |
Oct 17, 2022 | 143.32 | 144.78 | 143.09 | 143.61 | 162,665 | +3.63(+2.60%) |
Oct 14, 2022 | 143.66 | 145.47 | 139.68 | 139.98 | 131,393 | -2.25(-1.59%) |
Oct 13, 2022 | 133.86 | 142.60 | 133.58 | 142.23 | 164,471 | +5.39(+3.94%) |
Oct 12, 2022 | 136.80 | 138.41 | 136.23 | 136.84 | 91,750 | +0.04(+0.03%) |
Oct 11, 2022 | 138.41 | 139.12 | 136.21 | 136.80 | 117,048 | -2.53(-1.81%) |
Oct 10, 2022 | 140.96 | 141.71 | 138.50 | 139.33 | 79,184 | -1.09(-0.78%) |
Oct 07, 2022 | 142.35 | 142.35 | 139.60 | 140.42 | 77,634 | -3.37(-2.35%) |
Oct 06, 2022 | 144.82 | 146.01 | 143.53 | 143.79 | 155,350 | -2.07(-1.42%) |
Oct 05, 2022 | 144.38 | 146.57 | 143.96 | 145.86 | 68,780 | -0.87(-0.59%) |
Oct 04, 2022 | 143.36 | 146.79 | 143.36 | 146.72 | 90,962 | +5.80(+4.12%) |
Oct 03, 2022 | 138.77 | 141.79 | 137.32 | 140.92 | 116,923 | +3.66(+2.67%) |
Sep 30, 2022 | 138.72 | 140.58 | 137.09 | 137.26 | 118,652 | -1.47(-1.06%) |
Sep 29, 2022 | 139.02 | 139.64 | 137.55 | 138.72 | 106,437 | -1.97(-1.40%) |
Sep 28, 2022 | 138.15 | 141.45 | 137.87 | 140.70 | 162,438 | +2.73(+1.98%) |
Sep 27, 2022 | 140.84 | 141.44 | 136.87 | 137.97 | 173,248 | -1.26(-0.91%) |
Sep 26, 2022 | 140.26 | 141.61 | 138.38 | 139.23 | 106,294 | -2.23(-1.58%) |
Sep 23, 2022 | 142.27 | 142.61 | 139.36 | 141.46 | 155,629 | -2.69(-1.86%) |
Sep 22, 2022 | 147.31 | 147.31 | 143.81 | 144.14 | 176,507 | -3.04(-2.07%) |
Sep 21, 2022 | 151.07 | 151.74 | 147.11 | 147.19 | 75,398 | -3.17(-2.11%) |
Sep 20, 2022 | 151.20 | 151.48 | 149.14 | 150.35 | 71,761 | -2.16(-1.42%) |
Sep 19, 2022 | 149.50 | 152.73 | 149.50 | 152.52 | 71,877 | +1.23(+0.81%) |
Sep 16, 2022 | 151.04 | 151.50 | 149.54 | 151.29 | 144,362 | -1.57(-1.03%) |
Sep 15, 2022 | 152.36 | 154.84 | 152.36 | 152.87 | 160,641 | +0.16(+0.11%) |
Sep 14, 2022 | 153.54 | 153.93 | 151.42 | 152.70 | 68,168 | -0.38(-0.25%) |
Sep 13, 2022 | 155.88 | 156.25 | 152.51 | 153.08 | 72,509 | -6.41(-4.02%) |
Sep 12, 2022 | 158.85 | 160.35 | 158.52 | 159.48 | 40,962 | +1.39(+0.88%) |
Sep 09, 2022 | 156.93 | 158.37 | 156.93 | 158.09 | 25,634 | +2.11(+1.35%) |
Sep 08, 2022 | 152.22 | 156.08 | 151.81 | 155.99 | 88,753 | +2.69(+1.75%) |
Sep 07, 2022 | 150.01 | 153.54 | 150.01 | 153.30 | 61,528 | +2.81(+1.87%) |
Sep 06, 2022 | 151.40 | 151.81 | 148.69 | 150.49 | 83,365 | -0.31(-0.21%) |
Sep 02, 2022 | 153.73 | 154.86 | 150.12 | 150.80 | 46,742 | -1.20(-0.79%) |