Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.74 | 145.44 | 135.78 | 145.44 | 433,460 | +8.75(+6.40%) |
Nov 29, 2022 | 138.44 | 139.99 | 136.33 | 136.69 | 393,791 | -0.94(-0.68%) |
Nov 28, 2022 | 138.41 | 140.62 | 136.93 | 137.63 | 311,587 | -3.29(-2.33%) |
Nov 25, 2022 | 143.78 | 143.78 | 140.91 | 140.92 | 119,967 | -3.31(-2.29%) |
Nov 23, 2022 | 141.44 | 145.02 | 141.44 | 144.23 | 255,460 | +2.67(+1.89%) |
Nov 22, 2022 | 137.83 | 141.67 | 136.68 | 141.56 | 270,381 | +3.92(+2.85%) |
Nov 21, 2022 | 139.03 | 140.58 | 137.59 | 137.64 | 220,893 | -2.99(-2.13%) |
Nov 18, 2022 | 144.36 | 144.36 | 139.74 | 140.63 | 338,918 | -1.00(-0.71%) |
Nov 17, 2022 | 137.61 | 142.06 | 136.21 | 141.63 | 250,428 | +0.50(+0.35%) |
Nov 16, 2022 | 142.54 | 143.99 | 140.00 | 141.13 | 497,538 | -4.76(-3.26%) |
Nov 15, 2022 | 143.90 | 147.14 | 142.82 | 145.89 | 420,307 | +6.51(+4.67%) |
Nov 14, 2022 | 141.24 | 143.10 | 139.37 | 139.38 | 383,509 | -1.86(-1.32%) |
Nov 11, 2022 | 137.00 | 143.07 | 135.59 | 141.24 | 586,264 | +2.77(+2.00%) |
Nov 10, 2022 | 130.58 | 138.68 | 129.63 | 138.47 | 570,638 | +14.28(+11.50%) |
Nov 09, 2022 | 126.38 | 128.69 | 124.09 | 124.19 | 515,542 | -4.66(-3.62%) |
Nov 08, 2022 | 125.89 | 131.43 | 123.50 | 128.85 | 666,186 | +4.71(+3.79%) |
Nov 07, 2022 | 121.63 | 124.76 | 118.63 | 124.14 | 382,359 | +3.76(+3.12%) |
Nov 04, 2022 | 116.84 | 120.68 | 114.85 | 120.38 | 654,652 | +7.73(+6.86%) |
Nov 03, 2022 | 114.37 | 116.62 | 112.61 | 112.65 | 460,837 | -3.58(-3.08%) |
Nov 02, 2022 | 118.66 | 116.11 | 116.23 | 606,250 | -0.83(-0.71%) | |
Nov 01, 2022 | 117.37 | 118.56 | 115.89 | 117.06 | 385,896 | +2.14(+1.86%) |
Oct 31, 2022 | 118.70 | 118.99 | 113.89 | 114.92 | 560,649 | -3.73(-3.14%) |
Oct 28, 2022 | 114.23 | 119.05 | 113.72 | 118.65 | 468,259 | +5.76(+5.10%) |
Oct 27, 2022 | 116.63 | 116.63 | 109.44 | 112.89 | 1,156,651 | -4.91(-4.17%) |
Oct 26, 2022 | 118.30 | 125.76 | 116.02 | 117.80 | 848,054 | -2.74(-2.27%) |
Oct 25, 2022 | 118.10 | 122.94 | 118.10 | 120.54 | 603,802 | +2.01(+1.70%) |
Oct 24, 2022 | 120.70 | 121.80 | 114.35 | 118.53 | 905,330 | -6.37(-5.10%) |
Oct 21, 2022 | 121.72 | 125.38 | 120.37 | 124.90 | 318,857 | +3.23(+2.65%) |
Oct 20, 2022 | 122.14 | 124.79 | 120.19 | 121.67 | 291,815 | +0.93(+0.77%) |
Oct 19, 2022 | 118.27 | 121.47 | 117.87 | 120.74 | 350,790 | +1.82(+1.53%) |
Oct 18, 2022 | 122.96 | 123.83 | 114.63 | 118.92 | 465,016 | -0.29(-0.24%) |
Oct 17, 2022 | 117.36 | 122.27 | 117.24 | 119.21 | 560,905 | +4.65(+4.06%) |
Oct 14, 2022 | 125.01 | 125.22 | 114.45 | 114.56 | 526,840 | -9.77(-7.86%) |
Oct 13, 2022 | 114.51 | 125.24 | 113.75 | 124.33 | 783,864 | +6.11(+5.17%) |
Oct 12, 2022 | 120.33 | 121.13 | 118.09 | 118.22 | 426,807 | -2.66(-2.20%) |
Oct 11, 2022 | 121.54 | 124.07 | 120.21 | 120.88 | 561,809 | -3.16(-2.55%) |
Oct 10, 2022 | 125.28 | 125.28 | 119.18 | 124.04 | 511,302 | -1.89(-1.50%) |
Oct 07, 2022 | 131.60 | 131.60 | 125.14 | 125.93 | 444,389 | -8.45(-6.29%) |
Oct 06, 2022 | 133.11 | 136.07 | 132.55 | 134.38 | 274,445 | +0.79(+0.59%) |
Oct 05, 2022 | 130.84 | 134.28 | 129.58 | 133.59 | 266,821 | +1.28(+0.97%) |
Oct 04, 2022 | 131.75 | 133.86 | 130.44 | 132.31 | 463,046 | +3.67(+2.85%) |
Oct 03, 2022 | 125.63 | 130.86 | 124.06 | 128.64 | 445,203 | +5.20(+4.21%) |
Sep 30, 2022 | 123.29 | 126.94 | 123.21 | 123.44 | 384,150 | -0.96(-0.77%) |
Sep 29, 2022 | 125.16 | 125.28 | 122.45 | 124.40 | 425,308 | -2.60(-2.05%) |
Sep 28, 2022 | 125.09 | 127.68 | 124.83 | 127.00 | 601,172 | +0.80(+0.63%) |
Sep 27, 2022 | 125.42 | 126.32 | 122.74 | 126.20 | 376,562 | +2.92(+2.37%) |
Sep 26, 2022 | 122.92 | 126.34 | 122.80 | 123.28 | 442,381 | +0.34(+0.28%) |
Sep 23, 2022 | 120.94 | 123.01 | 119.27 | 122.94 | 418,267 | -0.08(-0.07%) |
Sep 22, 2022 | 127.56 | 127.56 | 122.28 | 123.02 | 514,152 | -4.66(-3.65%) |
Sep 21, 2022 | 126.63 | 132.20 | 126.29 | 127.68 | 325,551 | +1.50(+1.19%) |
Sep 20, 2022 | 128.34 | 128.86 | 124.73 | 126.18 | 482,203 | -3.05(-2.36%) |
Sep 19, 2022 | 127.23 | 130.41 | 127.09 | 129.23 | 396,466 | -0.24(-0.19%) |
Sep 16, 2022 | 129.63 | 131.33 | 127.70 | 129.47 | 1,835,618 | -0.64(-0.49%) |
Sep 15, 2022 | 129.52 | 134.26 | 128.90 | 130.11 | 819,113 | +0.15(+0.12%) |
Sep 14, 2022 | 127.65 | 132.62 | 126.90 | 129.96 | 664,761 | +2.63(+2.07%) |
Sep 13, 2022 | 125.94 | 130.34 | 125.94 | 127.33 | 506,132 | -3.70(-2.82%) |
Sep 12, 2022 | 130.17 | 131.75 | 128.96 | 131.03 | 487,082 | +1.53(+1.18%) |
Sep 09, 2022 | 127.40 | 131.62 | 127.40 | 129.50 | 554,824 | +3.39(+2.69%) |
Sep 08, 2022 | 117.97 | 126.50 | 117.65 | 126.11 | 1,121,360 | +7.33(+6.17%) |
Sep 07, 2022 | 117.04 | 120.11 | 116.10 | 118.78 | 482,950 | +1.49(+1.27%) |
Sep 06, 2022 | 116.72 | 119.17 | 115.58 | 117.29 | 463,981 | -0.20(-0.17%) |
Sep 02, 2022 | 119.98 | 121.42 | 116.90 | 117.49 | 557,340 | -0.83(-0.70%) |