Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.44 | 146.51 | 139.55 | 146.48 | 673,899 | +6.32(+4.51%) |
Nov 29, 2022 | 141.42 | 143.19 | 139.84 | 140.16 | 324,671 | -0.68(-0.48%) |
Nov 28, 2022 | 145.94 | 145.94 | 140.76 | 140.84 | 458,313 | -5.57(-3.81%) |
Nov 25, 2022 | 145.33 | 147.85 | 141.60 | 146.41 | 201,626 | -0.42(-0.29%) |
Nov 23, 2022 | 146.23 | 148.32 | 145.47 | 146.83 | 242,486 | +0.57(+0.39%) |
Nov 22, 2022 | 144.25 | 146.94 | 143.30 | 146.26 | 226,016 | +3.01(+2.10%) |
Nov 21, 2022 | 144.06 | 144.06 | 141.67 | 143.25 | 214,420 | -0.94(-0.65%) |
Nov 18, 2022 | 145.06 | 146.09 | 142.89 | 144.18 | 213,080 | -0.54(-0.38%) |
Nov 17, 2022 | 146.30 | 148.30 | 142.92 | 144.72 | 348,880 | -3.93(-2.64%) |
Nov 16, 2022 | 149.77 | 150.25 | 147.88 | 148.65 | 233,442 | -1.12(-0.75%) |
Nov 15, 2022 | 151.31 | 151.63 | 147.71 | 149.77 | 344,265 | +0.59(+0.40%) |
Nov 14, 2022 | 149.76 | 150.92 | 148.56 | 149.18 | 161,723 | -0.57(-0.38%) |
Nov 11, 2022 | 148.53 | 150.21 | 147.66 | 149.75 | 315,390 | +1.91(+1.29%) |
Nov 10, 2022 | 149.12 | 149.25 | 145.34 | 147.84 | 452,536 | +2.84(+1.96%) |
Nov 09, 2022 | 145.19 | 145.19 | 142.79 | 145.00 | 308,976 | -1.96(-1.33%) |
Nov 08, 2022 | 146.32 | 148.15 | 145.07 | 146.96 | 340,261 | +0.47(+0.32%) |
Nov 07, 2022 | 145.99 | 148.10 | 144.66 | 146.49 | 438,187 | +0.87(+0.60%) |
Nov 04, 2022 | 140.72 | 147.85 | 140.36 | 145.62 | 502,243 | +7.77(+5.64%) |
Nov 03, 2022 | 135.60 | 138.70 | 135.18 | 137.85 | 221,028 | +0.33(+0.24%) |
Nov 02, 2022 | 144.46 | 144.64 | 137.26 | 137.51 | 431,805 | -7.75(-5.33%) |
Nov 01, 2022 | 141.22 | 145.36 | 141.22 | 145.26 | 456,179 | +5.64(+4.04%) |
Oct 31, 2022 | 136.41 | 140.01 | 136.15 | 139.62 | 387,430 | +2.31(+1.68%) |
Oct 28, 2022 | 136.84 | 137.77 | 135.53 | 137.31 | 258,246 | +0.82(+0.60%) |
Oct 27, 2022 | 133.88 | 136.64 | 133.32 | 136.49 | 358,207 | +2.87(+2.15%) |
Oct 26, 2022 | 131.22 | 134.37 | 131.22 | 133.62 | 507,543 | +2.18(+1.65%) |
Oct 25, 2022 | 127.80 | 133.23 | 127.76 | 131.44 | 391,103 | +3.15(+2.45%) |
Oct 24, 2022 | 127.11 | 128.50 | 124.75 | 128.30 | 368,747 | +1.28(+1.01%) |
Oct 21, 2022 | 126.40 | 127.92 | 125.05 | 127.02 | 995,544 | +1.02(+0.81%) |
Oct 20, 2022 | 125.92 | 127.19 | 125.51 | 126.00 | 612,057 | +0.00(+0.00%) |
Oct 19, 2022 | 126.13 | 126.78 | 124.42 | 126.00 | 196,081 | -1.16(-0.92%) |
Oct 18, 2022 | 126.25 | 127.37 | 125.18 | 127.16 | 304,693 | +2.88(+2.32%) |
Oct 17, 2022 | 124.16 | 125.96 | 123.61 | 124.28 | 344,962 | +2.26(+1.85%) |
Oct 14, 2022 | 125.28 | 126.18 | 120.36 | 122.02 | 328,419 | -2.39(-1.92%) |
Oct 13, 2022 | 121.98 | 125.57 | 120.91 | 124.41 | 580,973 | +0.99(+0.80%) |
Oct 12, 2022 | 122.09 | 124.52 | 120.94 | 123.42 | 327,875 | +1.46(+1.20%) |
Oct 11, 2022 | 121.43 | 123.44 | 120.18 | 121.96 | 259,084 | +0.00(+0.00%) |
Oct 10, 2022 | 125.09 | 125.53 | 121.63 | 121.96 | 169,871 | -2.70(-2.17%) |
Oct 07, 2022 | 123.14 | 126.39 | 122.84 | 124.66 | 295,076 | +0.93(+0.75%) |
Oct 06, 2022 | 123.72 | 124.85 | 122.59 | 123.74 | 199,191 | -0.86(-0.69%) |
Oct 05, 2022 | 125.29 | 126.18 | 124.49 | 124.59 | 259,721 | -2.77(-2.17%) |
Oct 04, 2022 | 123.97 | 127.42 | 122.66 | 127.36 | 373,816 | +6.78(+5.63%) |
Oct 03, 2022 | 118.57 | 121.44 | 117.24 | 120.58 | 221,404 | +3.43(+2.93%) |
Sep 30, 2022 | 117.27 | 119.48 | 116.47 | 117.14 | 301,232 | +0.24(+0.20%) |
Sep 29, 2022 | 117.85 | 118.21 | 116.11 | 116.91 | 238,497 | -2.85(-2.38%) |
Sep 28, 2022 | 114.23 | 120.80 | 113.97 | 119.76 | 428,900 | +5.37(+4.70%) |
Sep 27, 2022 | 113.35 | 115.38 | 113.15 | 114.39 | 387,909 | +1.44(+1.27%) |
Sep 26, 2022 | 116.38 | 117.56 | 112.88 | 112.95 | 293,107 | -4.32(-3.68%) |
Sep 23, 2022 | 120.72 | 121.13 | 116.90 | 117.27 | 631,693 | -5.80(-4.71%) |
Sep 22, 2022 | 125.37 | 125.37 | 122.87 | 123.07 | 470,544 | -2.12(-1.69%) |
Sep 21, 2022 | 124.88 | 126.88 | 124.01 | 125.19 | 386,743 | +0.18(+0.14%) |
Sep 20, 2022 | 123.10 | 125.70 | 123.10 | 125.01 | 221,413 | +0.89(+0.72%) |
Sep 19, 2022 | 122.04 | 124.69 | 121.85 | 124.12 | 454,647 | +0.84(+0.68%) |
Sep 16, 2022 | 120.72 | 123.80 | 119.79 | 123.28 | 508,919 | +1.55(+1.28%) |
Sep 15, 2022 | 120.93 | 124.42 | 120.79 | 121.72 | 433,435 | +0.02(+0.02%) |
Sep 14, 2022 | 122.11 | 122.84 | 121.03 | 121.70 | 123,237 | +0.33(+0.28%) |
Sep 13, 2022 | 122.90 | 123.73 | 120.96 | 121.37 | 210,927 | -4.15(-3.31%) |
Sep 12, 2022 | 126.02 | 126.71 | 124.59 | 125.52 | 444,013 | +0.70(+0.56%) |
Sep 09, 2022 | 125.45 | 126.59 | 124.73 | 124.82 | 236,916 | +1.40(+1.14%) |
Sep 08, 2022 | 121.27 | 123.54 | 121.25 | 123.42 | 125,951 | +1.75(+1.44%) |
Sep 07, 2022 | 120.18 | 121.92 | 118.71 | 121.67 | 173,122 | +1.07(+0.89%) |
Sep 06, 2022 | 121.52 | 122.71 | 120.27 | 120.60 | 163,990 | -0.41(-0.34%) |
Sep 02, 2022 | 121.79 | 123.59 | 120.41 | 121.01 | 211,190 | +0.37(+0.31%) |