Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 152.21 | 156.41 | 149.70 | 156.28 | 187,761 | +4.98(+3.29%) |
Nov 29, 2022 | 148.99 | 151.40 | 148.99 | 151.30 | 123,248 | +1.59(+1.07%) |
Nov 28, 2022 | 152.58 | 155.52 | 149.03 | 149.70 | 80,040 | -3.92(-2.55%) |
Nov 25, 2022 | 154.21 | 155.74 | 153.59 | 153.62 | 49,163 | +0.00(+0.00%) |
Nov 23, 2022 | 155.69 | 156.70 | 153.49 | 153.62 | 96,501 | -2.73(-1.74%) |
Nov 22, 2022 | 155.50 | 156.53 | 153.95 | 156.35 | 93,264 | +2.23(+1.44%) |
Nov 21, 2022 | 153.92 | 155.58 | 152.72 | 154.12 | 117,559 | -0.14(-0.09%) |
Nov 18, 2022 | 154.63 | 155.03 | 151.89 | 154.26 | 118,654 | +2.02(+1.33%) |
Nov 17, 2022 | 152.15 | 152.33 | 148.94 | 152.24 | 112,606 | -1.24(-0.81%) |
Nov 16, 2022 | 153.56 | 154.35 | 151.47 | 153.48 | 125,145 | -0.76(-0.49%) |
Nov 15, 2022 | 152.78 | 155.97 | 151.57 | 154.24 | 128,233 | +4.25(+2.83%) |
Nov 14, 2022 | 148.79 | 151.59 | 147.50 | 149.99 | 110,738 | +0.16(+0.11%) |
Nov 11, 2022 | 150.48 | 153.26 | 149.45 | 149.83 | 82,068 | +0.16(+0.10%) |
Nov 10, 2022 | 146.69 | 150.11 | 146.05 | 149.67 | 112,990 | +8.97(+6.37%) |
Nov 09, 2022 | 141.41 | 143.26 | 139.59 | 140.71 | 81,491 | -2.39(-1.67%) |
Nov 08, 2022 | 143.89 | 145.10 | 141.27 | 143.10 | 72,888 | +0.30(+0.21%) |
Nov 07, 2022 | 140.12 | 143.44 | 140.12 | 142.80 | 104,415 | +3.03(+2.17%) |
Nov 04, 2022 | 141.37 | 142.11 | 136.45 | 139.77 | 114,467 | +1.10(+0.79%) |
Nov 03, 2022 | 140.23 | 142.41 | 136.40 | 138.67 | 172,228 | +0.05(+0.04%) |
Nov 02, 2022 | 143.38 | 138.34 | 138.62 | 191,513 | -5.57(-3.86%) | |
Nov 01, 2022 | 144.94 | 145.18 | 143.03 | 144.19 | 181,324 | +0.12(+0.08%) |
Oct 31, 2022 | 139.78 | 144.37 | 138.97 | 144.07 | 245,605 | +3.63(+2.59%) |
Oct 28, 2022 | 137.51 | 141.38 | 137.18 | 140.44 | 116,236 | +3.69(+2.70%) |
Oct 27, 2022 | 135.90 | 139.08 | 135.60 | 136.75 | 111,256 | +1.56(+1.16%) |
Oct 26, 2022 | 136.02 | 139.03 | 135.05 | 135.18 | 144,076 | +0.13(+0.09%) |
Oct 25, 2022 | 130.43 | 135.14 | 130.43 | 135.06 | 120,293 | +4.15(+3.17%) |
Oct 24, 2022 | 128.67 | 131.78 | 128.67 | 130.90 | 101,952 | +2.71(+2.11%) |
Oct 21, 2022 | 125.32 | 128.27 | 122.59 | 128.19 | 133,913 | +4.08(+3.28%) |
Oct 20, 2022 | 127.66 | 128.26 | 123.92 | 124.12 | 110,213 | -4.12(-3.21%) |
Oct 19, 2022 | 128.81 | 129.07 | 125.97 | 128.23 | 77,148 | -2.04(-1.56%) |
Oct 18, 2022 | 130.36 | 132.20 | 128.68 | 130.27 | 83,170 | +2.86(+2.25%) |
Oct 17, 2022 | 123.80 | 127.93 | 123.80 | 127.41 | 119,886 | +6.22(+5.13%) |
Oct 14, 2022 | 125.11 | 125.11 | 120.88 | 121.19 | 80,409 | -3.31(-2.66%) |
Oct 13, 2022 | 120.44 | 125.25 | 119.36 | 124.49 | 107,990 | +1.07(+0.87%) |
Oct 12, 2022 | 123.94 | 125.53 | 122.68 | 123.42 | 69,047 | -0.32(-0.26%) |
Oct 11, 2022 | 123.16 | 125.12 | 122.36 | 123.75 | 106,213 | -0.85(-0.68%) |
Oct 10, 2022 | 125.17 | 125.71 | 122.88 | 124.59 | 66,838 | +0.28(+0.22%) |
Oct 07, 2022 | 126.33 | 126.40 | 123.05 | 124.32 | 86,400 | -3.00(-2.36%) |
Oct 06, 2022 | 127.43 | 129.13 | 127.24 | 127.32 | 72,317 | -1.42(-1.10%) |
Oct 05, 2022 | 128.27 | 130.19 | 127.64 | 128.74 | 74,328 | -1.61(-1.23%) |
Oct 04, 2022 | 129.46 | 131.41 | 129.28 | 130.34 | 104,783 | +2.87(+2.25%) |
Oct 03, 2022 | 124.62 | 128.77 | 123.89 | 127.48 | 115,639 | +3.71(+3.00%) |
Sep 30, 2022 | 124.00 | 126.28 | 123.42 | 123.77 | 201,011 | -0.13(-0.10%) |
Sep 29, 2022 | 123.59 | 124.06 | 122.13 | 123.89 | 102,504 | -1.19(-0.95%) |
Sep 28, 2022 | 121.85 | 126.31 | 121.23 | 125.08 | 132,863 | +4.16(+3.44%) |
Sep 27, 2022 | 123.14 | 123.21 | 119.70 | 120.92 | 94,810 | -0.51(-0.42%) |
Sep 26, 2022 | 119.87 | 122.75 | 119.87 | 121.43 | 142,428 | +0.87(+0.72%) |
Sep 23, 2022 | 122.04 | 122.80 | 118.89 | 120.57 | 147,858 | -2.86(-2.31%) |
Sep 22, 2022 | 126.33 | 126.33 | 123.02 | 123.42 | 112,455 | -3.70(-2.91%) |
Sep 21, 2022 | 129.48 | 130.64 | 127.01 | 127.12 | 102,514 | -0.36(-0.29%) |
Sep 20, 2022 | 128.59 | 128.59 | 125.33 | 127.49 | 126,842 | -2.39(-1.84%) |
Sep 19, 2022 | 126.21 | 130.19 | 126.21 | 129.88 | 109,068 | +2.79(+2.19%) |
Sep 16, 2022 | 126.89 | 127.20 | 124.13 | 127.09 | 492,544 | -1.24(-0.97%) |
Sep 15, 2022 | 128.82 | 130.37 | 126.68 | 128.33 | 177,709 | -1.26(-0.97%) |
Sep 14, 2022 | 132.49 | 132.49 | 127.88 | 129.59 | 137,006 | -1.83(-1.39%) |
Sep 13, 2022 | 136.46 | 136.51 | 130.72 | 131.42 | 144,443 | -7.89(-5.67%) |
Sep 12, 2022 | 138.03 | 139.62 | 136.69 | 139.32 | 141,313 | +2.59(+1.89%) |
Sep 09, 2022 | 136.48 | 138.24 | 136.48 | 136.73 | 124,336 | +0.41(+0.30%) |
Sep 08, 2022 | 134.10 | 136.32 | 133.08 | 136.32 | 88,554 | +0.66(+0.49%) |
Sep 07, 2022 | 132.85 | 135.91 | 132.85 | 135.66 | 120,232 | +2.21(+1.65%) |
Sep 06, 2022 | 132.89 | 133.90 | 131.78 | 133.45 | 104,905 | +0.68(+0.51%) |
Sep 02, 2022 | 136.55 | 137.17 | 132.26 | 132.77 | 122,205 | -3.50(-2.57%) |