Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 144.75 | 148.34 | 143.91 | 148.34 | 569,449 | +3.09(+2.12%) |
Nov 29, 2022 | 144.37 | 146.00 | 143.60 | 145.25 | 229,806 | +1.19(+0.83%) |
Nov 28, 2022 | 149.06 | 149.43 | 143.62 | 144.06 | 179,526 | -5.72(-3.82%) |
Nov 25, 2022 | 149.98 | 150.31 | 149.26 | 149.78 | 70,482 | +0.65(+0.44%) |
Nov 23, 2022 | 149.83 | 150.26 | 148.11 | 149.13 | 126,049 | -0.80(-0.54%) |
Nov 22, 2022 | 149.06 | 149.97 | 146.86 | 149.93 | 181,987 | +1.19(+0.80%) |
Nov 21, 2022 | 148.60 | 150.34 | 148.60 | 148.74 | 168,854 | -0.51(-0.34%) |
Nov 18, 2022 | 151.01 | 151.01 | 147.83 | 149.25 | 194,716 | +1.19(+0.80%) |
Nov 17, 2022 | 148.21 | 149.11 | 146.58 | 148.06 | 219,090 | -2.25(-1.50%) |
Nov 16, 2022 | 149.50 | 150.98 | 149.20 | 150.31 | 161,419 | +0.30(+0.20%) |
Nov 15, 2022 | 152.00 | 152.38 | 149.03 | 150.02 | 318,510 | -0.09(-0.06%) |
Nov 14, 2022 | 153.09 | 153.09 | 149.82 | 150.10 | 175,991 | -3.35(-2.19%) |
Nov 11, 2022 | 156.97 | 156.97 | 152.73 | 153.46 | 228,242 | -2.88(-1.85%) |
Nov 10, 2022 | 148.93 | 156.34 | 147.94 | 156.34 | 273,572 | +12.47(+8.67%) |
Nov 09, 2022 | 146.54 | 148.41 | 143.65 | 143.88 | 197,121 | -2.66(-1.82%) |
Nov 08, 2022 | 147.02 | 148.47 | 145.44 | 146.54 | 216,745 | -0.45(-0.31%) |
Nov 07, 2022 | 148.67 | 149.52 | 146.13 | 146.99 | 187,983 | -0.29(-0.19%) |
Nov 04, 2022 | 146.12 | 148.00 | 143.52 | 147.28 | 239,868 | +2.36(+1.63%) |
Nov 03, 2022 | 142.77 | 145.54 | 140.77 | 144.92 | 231,691 | +0.38(+0.26%) |
Nov 02, 2022 | 147.90 | 149.52 | 144.25 | 144.53 | 301,732 | -4.44(-2.98%) |
Nov 01, 2022 | 151.24 | 151.24 | 148.45 | 148.98 | 267,135 | -0.75(-0.50%) |
Oct 31, 2022 | 147.84 | 149.74 | 147.84 | 149.72 | 245,844 | +0.58(+0.39%) |
Oct 28, 2022 | 146.59 | 149.15 | 145.65 | 149.14 | 171,205 | +2.83(+1.93%) |
Oct 27, 2022 | 146.34 | 147.47 | 144.79 | 146.31 | 318,595 | +1.16(+0.80%) |
Oct 26, 2022 | 139.87 | 147.23 | 139.87 | 145.16 | 797,030 | +0.50(+0.34%) |
Oct 25, 2022 | 138.15 | 144.90 | 138.15 | 144.66 | 361,838 | +6.83(+4.96%) |
Oct 24, 2022 | 138.02 | 138.87 | 136.81 | 137.83 | 415,410 | +0.74(+0.54%) |
Oct 21, 2022 | 135.00 | 137.13 | 132.71 | 137.09 | 608,473 | +1.64(+1.21%) |
Oct 20, 2022 | 136.19 | 138.65 | 134.95 | 135.45 | 136,274 | -0.42(-0.31%) |
Oct 19, 2022 | 138.75 | 139.08 | 135.04 | 135.87 | 280,138 | -3.86(-2.76%) |
Oct 18, 2022 | 142.03 | 142.98 | 139.04 | 139.73 | 304,291 | -0.35(-0.25%) |
Oct 17, 2022 | 137.05 | 142.04 | 136.66 | 140.08 | 451,027 | +4.69(+3.47%) |
Oct 14, 2022 | 140.60 | 141.60 | 135.31 | 135.39 | 432,100 | -3.30(-2.38%) |
Oct 13, 2022 | 132.59 | 139.37 | 131.90 | 138.69 | 311,584 | +2.92(+2.15%) |
Oct 12, 2022 | 137.55 | 138.48 | 135.74 | 135.76 | 453,227 | -1.24(-0.91%) |
Oct 11, 2022 | 132.01 | 137.30 | 132.01 | 137.00 | 630,332 | +4.49(+3.39%) |
Oct 10, 2022 | 132.91 | 134.10 | 131.41 | 132.51 | 385,426 | +0.50(+0.38%) |
Oct 07, 2022 | 135.32 | 135.33 | 131.36 | 132.02 | 169,789 | -3.78(-2.79%) |
Oct 06, 2022 | 137.64 | 138.06 | 134.82 | 135.80 | 238,678 | -1.84(-1.34%) |
Oct 05, 2022 | 141.49 | 141.49 | 136.21 | 137.64 | 512,835 | -5.69(-3.97%) |
Oct 04, 2022 | 142.16 | 144.97 | 142.08 | 143.33 | 431,255 | +2.69(+1.91%) |
Oct 03, 2022 | 139.93 | 141.39 | 138.34 | 140.65 | 403,275 | +2.72(+1.97%) |
Sep 30, 2022 | 136.45 | 138.72 | 135.75 | 137.92 | 447,140 | +3.31(+2.46%) |
Sep 29, 2022 | 136.63 | 136.63 | 132.90 | 134.62 | 293,897 | -2.98(-2.17%) |
Sep 28, 2022 | 136.33 | 138.34 | 134.31 | 137.60 | 204,805 | +2.55(+1.89%) |
Sep 27, 2022 | 139.78 | 141.42 | 134.54 | 135.05 | 244,053 | -4.15(-2.98%) |
Sep 26, 2022 | 143.21 | 143.21 | 137.68 | 139.20 | 380,129 | -4.25(-2.96%) |
Sep 23, 2022 | 142.25 | 145.39 | 141.95 | 143.45 | 347,313 | -0.53(-0.37%) |
Sep 22, 2022 | 145.09 | 145.86 | 143.40 | 143.98 | 280,661 | -1.12(-0.77%) |
Sep 21, 2022 | 148.68 | 149.34 | 145.10 | 145.10 | 342,507 | -1.30(-0.89%) |
Sep 20, 2022 | 146.86 | 147.64 | 144.92 | 146.40 | 394,770 | -2.30(-1.55%) |
Sep 19, 2022 | 146.53 | 148.83 | 145.35 | 148.70 | 378,364 | +0.48(+0.33%) |
Sep 16, 2022 | 150.22 | 150.22 | 147.01 | 148.22 | 942,144 | -2.58(-1.71%) |
Sep 15, 2022 | 153.81 | 155.06 | 150.72 | 150.79 | 302,931 | -3.72(-2.41%) |
Sep 14, 2022 | 155.97 | 156.61 | 153.61 | 154.52 | 325,342 | -2.45(-1.56%) |
Sep 13, 2022 | 160.09 | 160.59 | 156.56 | 156.97 | 214,299 | -6.72(-4.10%) |
Sep 12, 2022 | 162.44 | 163.86 | 162.24 | 163.69 | 186,337 | +1.88(+1.16%) |
Sep 09, 2022 | 160.15 | 162.48 | 159.68 | 161.81 | 122,663 | +2.02(+1.26%) |
Sep 08, 2022 | 157.13 | 160.32 | 156.92 | 159.79 | 150,741 | +1.37(+0.87%) |
Sep 07, 2022 | 155.55 | 159.05 | 155.36 | 158.42 | 249,812 | +3.24(+2.09%) |
Sep 06, 2022 | 155.47 | 157.27 | 153.86 | 155.18 | 361,087 | +0.10(+0.07%) |
Sep 02, 2022 | 158.22 | 158.67 | 154.22 | 155.07 | 299,841 | -1.59(-1.02%) |