Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.11 | 139.73 | 136.84 | 139.05 | 737,457 | -0.28(-0.20%) |
Nov 29, 2022 | 139.70 | 140.16 | 138.45 | 139.33 | 412,708 | -0.07(-0.05%) |
Nov 28, 2022 | 140.00 | 140.52 | 138.78 | 139.40 | 260,579 | -1.57(-1.12%) |
Nov 25, 2022 | 139.65 | 140.97 | 139.33 | 140.97 | 152,899 | +1.80(+1.29%) |
Nov 23, 2022 | 140.71 | 141.32 | 138.98 | 139.17 | 220,865 | -1.86(-1.32%) |
Nov 22, 2022 | 140.03 | 141.41 | 139.59 | 141.03 | 232,184 | +2.15(+1.55%) |
Nov 21, 2022 | 138.52 | 140.48 | 138.47 | 138.87 | 253,854 | +0.61(+0.44%) |
Nov 18, 2022 | 138.70 | 139.33 | 136.40 | 138.26 | 231,527 | +1.08(+0.78%) |
Nov 17, 2022 | 136.79 | 138.26 | 135.84 | 137.19 | 393,861 | -0.69(-0.50%) |
Nov 16, 2022 | 139.23 | 139.71 | 137.63 | 137.87 | 238,775 | -0.97(-0.70%) |
Nov 15, 2022 | 139.75 | 141.12 | 137.58 | 138.84 | 319,774 | +0.23(+0.17%) |
Nov 14, 2022 | 138.84 | 140.52 | 137.71 | 138.62 | 406,792 | -0.22(-0.16%) |
Nov 11, 2022 | 148.20 | 148.51 | 137.87 | 138.84 | 851,226 | -8.96(-6.06%) |
Nov 10, 2022 | 151.62 | 152.52 | 146.70 | 147.79 | 647,993 | -0.76(-0.51%) |
Nov 09, 2022 | 149.71 | 150.82 | 148.41 | 148.55 | 188,110 | -2.56(-1.70%) |
Nov 08, 2022 | 150.52 | 153.02 | 149.34 | 151.12 | 247,794 | +0.29(+0.19%) |
Nov 07, 2022 | 150.21 | 151.05 | 149.12 | 150.83 | 263,577 | +1.61(+1.08%) |
Nov 04, 2022 | 149.19 | 150.83 | 148.01 | 149.22 | 219,015 | +1.77(+1.20%) |
Nov 03, 2022 | 146.29 | 148.52 | 144.27 | 147.45 | 309,878 | -0.91(-0.61%) |
Nov 02, 2022 | 149.05 | 151.42 | 147.76 | 148.35 | 400,153 | -0.79(-0.53%) |
Nov 01, 2022 | 148.46 | 149.60 | 147.53 | 149.14 | 357,225 | +1.41(+0.95%) |
Oct 31, 2022 | 147.89 | 149.27 | 147.15 | 147.73 | 964,522 | -0.15(-0.10%) |
Oct 28, 2022 | 142.92 | 148.12 | 140.75 | 147.89 | 599,045 | +6.72(+4.76%) |
Oct 27, 2022 | 136.73 | 142.54 | 136.73 | 141.17 | 711,305 | +5.95(+4.40%) |
Oct 26, 2022 | 136.86 | 137.71 | 135.16 | 135.22 | 641,504 | -1.09(-0.80%) |
Oct 25, 2022 | 133.66 | 136.60 | 133.51 | 136.31 | 493,359 | +1.63(+1.21%) |
Oct 24, 2022 | 136.03 | 137.10 | 134.38 | 134.68 | 564,343 | -0.69(-0.51%) |
Oct 21, 2022 | 134.17 | 136.27 | 133.37 | 135.38 | 400,237 | +1.31(+0.97%) |
Oct 20, 2022 | 138.46 | 139.06 | 133.21 | 134.07 | 464,784 | -4.15(-3.01%) |
Oct 19, 2022 | 140.81 | 141.95 | 137.06 | 138.22 | 356,939 | -3.26(-2.30%) |
Oct 18, 2022 | 141.34 | 142.66 | 139.84 | 141.48 | 375,763 | +2.06(+1.48%) |
Oct 17, 2022 | 139.61 | 140.89 | 138.54 | 139.43 | 319,090 | +1.78(+1.29%) |
Oct 14, 2022 | 138.68 | 140.27 | 137.20 | 137.64 | 382,748 | -0.31(-0.22%) |
Oct 13, 2022 | 130.05 | 138.35 | 128.92 | 137.95 | 369,679 | +6.39(+4.86%) |
Oct 12, 2022 | 132.10 | 132.94 | 129.99 | 131.56 | 245,324 | -0.17(-0.13%) |
Oct 11, 2022 | 131.57 | 134.02 | 130.63 | 131.73 | 369,210 | -0.35(-0.27%) |
Oct 10, 2022 | 132.29 | 133.68 | 130.79 | 132.08 | 278,806 | +0.14(+0.11%) |
Oct 07, 2022 | 132.97 | 132.97 | 130.59 | 131.94 | 308,763 | -1.28(-0.96%) |
Oct 06, 2022 | 133.27 | 134.18 | 132.41 | 133.21 | 193,647 | -0.73(-0.55%) |
Oct 05, 2022 | 132.55 | 134.24 | 132.05 | 133.95 | 258,063 | -0.26(-0.19%) |
Oct 04, 2022 | 130.87 | 134.35 | 130.87 | 134.20 | 548,734 | +5.07(+3.93%) |
Oct 03, 2022 | 127.83 | 129.75 | 126.60 | 129.13 | 563,940 | +3.15(+2.50%) |
Sep 30, 2022 | 127.76 | 129.06 | 125.76 | 125.98 | 568,938 | -1.43(-1.12%) |
Sep 29, 2022 | 127.05 | 127.60 | 125.06 | 127.41 | 374,654 | -1.04(-0.81%) |
Sep 28, 2022 | 127.10 | 129.40 | 126.77 | 128.45 | 424,217 | +1.56(+1.23%) |
Sep 27, 2022 | 129.78 | 130.75 | 125.88 | 126.89 | 440,841 | -2.19(-1.70%) |
Sep 26, 2022 | 129.23 | 131.06 | 128.63 | 129.08 | 449,136 | -0.70(-0.54%) |
Sep 23, 2022 | 130.48 | 131.23 | 127.58 | 129.77 | 499,857 | -2.23(-1.69%) |
Sep 22, 2022 | 133.94 | 133.94 | 130.73 | 132.00 | 447,903 | -1.39(-1.04%) |
Sep 21, 2022 | 134.21 | 136.34 | 133.25 | 133.39 | 366,518 | -0.36(-0.27%) |
Sep 20, 2022 | 133.59 | 134.95 | 132.69 | 133.76 | 237,287 | -0.80(-0.60%) |
Sep 19, 2022 | 129.71 | 134.68 | 129.71 | 134.56 | 311,990 | +2.83(+2.15%) |
Sep 16, 2022 | 133.86 | 133.86 | 131.30 | 131.73 | 1,895,203 | -3.24(-2.40%) |
Sep 15, 2022 | 134.24 | 136.64 | 134.24 | 134.97 | 518,651 | +0.32(+0.24%) |
Sep 14, 2022 | 133.01 | 134.72 | 131.98 | 134.64 | 517,443 | +2.58(+1.96%) |
Sep 13, 2022 | 133.15 | 134.35 | 131.21 | 132.06 | 361,789 | -3.39(-2.50%) |
Sep 12, 2022 | 135.13 | 136.57 | 134.50 | 135.45 | 326,028 | +0.90(+0.67%) |
Sep 09, 2022 | 134.46 | 136.09 | 133.85 | 134.56 | 485,542 | +0.49(+0.36%) |
Sep 08, 2022 | 129.06 | 134.71 | 129.06 | 134.07 | 560,618 | +3.84(+2.95%) |
Sep 07, 2022 | 125.95 | 130.64 | 125.80 | 130.23 | 587,272 | +3.63(+2.87%) |
Sep 06, 2022 | 127.50 | 128.80 | 125.52 | 126.60 | 952,512 | +1.54(+1.23%) |
Sep 02, 2022 | 126.27 | 127.94 | 124.43 | 125.06 | 418,716 | -0.02(-0.02%) |