Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.38 | 153.34 | 147.36 | 153.14 | 262,111 | +4.43(+2.98%) |
Nov 29, 2022 | 150.65 | 151.25 | 147.79 | 148.71 | 363,102 | -2.41(-1.59%) |
Nov 28, 2022 | 151.94 | 154.09 | 150.65 | 151.12 | 412,527 | -1.79(-1.17%) |
Nov 25, 2022 | 152.94 | 154.17 | 152.81 | 152.91 | 78,207 | +0.42(+0.27%) |
Nov 23, 2022 | 152.85 | 153.12 | 150.54 | 152.50 | 182,054 | -0.77(-0.50%) |
Nov 22, 2022 | 155.75 | 156.31 | 152.84 | 153.27 | 196,245 | -1.11(-0.72%) |
Nov 21, 2022 | 155.04 | 156.81 | 153.73 | 154.38 | 202,795 | -0.78(-0.50%) |
Nov 18, 2022 | 156.84 | 158.47 | 153.71 | 155.16 | 157,458 | +1.04(+0.67%) |
Nov 17, 2022 | 153.59 | 155.22 | 151.12 | 154.12 | 215,179 | -1.01(-0.65%) |
Nov 16, 2022 | 156.10 | 156.96 | 151.27 | 155.13 | 328,436 | -0.94(-0.60%) |
Nov 15, 2022 | 157.93 | 159.84 | 154.54 | 156.07 | 559,180 | -0.10(-0.06%) |
Nov 14, 2022 | 158.56 | 161.36 | 155.24 | 156.17 | 627,134 | -4.60(-2.86%) |
Nov 11, 2022 | 161.12 | 167.83 | 159.69 | 160.77 | 600,979 | +2.01(+1.26%) |
Nov 10, 2022 | 143.47 | 159.10 | 142.44 | 158.76 | 516,541 | +21.50(+15.67%) |
Nov 09, 2022 | 139.01 | 139.75 | 135.95 | 137.25 | 217,207 | -2.57(-1.84%) |
Nov 08, 2022 | 140.34 | 142.44 | 138.53 | 139.83 | 155,336 | +0.40(+0.28%) |
Nov 07, 2022 | 139.96 | 142.01 | 138.39 | 139.43 | 222,838 | +0.33(+0.23%) |
Nov 04, 2022 | 139.52 | 140.30 | 136.44 | 139.10 | 188,975 | +1.47(+1.07%) |
Nov 03, 2022 | 135.27 | 139.47 | 133.99 | 137.63 | 189,790 | +1.28(+0.94%) |
Nov 02, 2022 | 139.25 | 135.86 | 136.35 | 188,369 | -3.89(-2.77%) | |
Nov 01, 2022 | 140.73 | 141.30 | 139.72 | 140.24 | 157,231 | +0.49(+0.35%) |
Oct 31, 2022 | 139.33 | 140.56 | 138.23 | 139.75 | 185,043 | +0.25(+0.18%) |
Oct 28, 2022 | 134.95 | 139.89 | 134.95 | 139.50 | 127,470 | +5.07(+3.77%) |
Oct 27, 2022 | 135.60 | 136.59 | 134.13 | 134.43 | 129,992 | -0.12(-0.09%) |
Oct 26, 2022 | 135.32 | 136.94 | 134.19 | 134.54 | 142,471 | -0.06(-0.04%) |
Oct 25, 2022 | 132.94 | 135.14 | 132.85 | 134.60 | 172,256 | +1.81(+1.36%) |
Oct 24, 2022 | 133.93 | 134.57 | 132.32 | 132.79 | 154,892 | +0.20(+0.15%) |
Oct 21, 2022 | 130.57 | 132.75 | 129.16 | 132.60 | 610,095 | +2.43(+1.87%) |
Oct 20, 2022 | 131.52 | 133.15 | 129.39 | 130.16 | 308,427 | -1.87(-1.42%) |
Oct 19, 2022 | 130.68 | 132.28 | 128.67 | 132.03 | 234,010 | +0.26(+0.20%) |
Oct 18, 2022 | 131.08 | 133.04 | 130.52 | 131.78 | 206,377 | +3.78(+2.95%) |
Oct 17, 2022 | 123.58 | 128.68 | 123.58 | 128.00 | 455,957 | +6.08(+4.99%) |
Oct 14, 2022 | 128.35 | 128.38 | 121.53 | 121.91 | 291,253 | -5.82(-4.55%) |
Oct 13, 2022 | 123.17 | 128.63 | 122.17 | 127.73 | 252,166 | +1.71(+1.36%) |
Oct 12, 2022 | 130.23 | 130.75 | 125.62 | 126.02 | 302,187 | -3.68(-2.84%) |
Oct 11, 2022 | 124.88 | 130.84 | 124.05 | 129.70 | 460,508 | +4.13(+3.28%) |
Oct 10, 2022 | 124.74 | 126.51 | 123.82 | 125.57 | 202,656 | +1.33(+1.07%) |
Oct 07, 2022 | 128.54 | 128.54 | 123.54 | 124.24 | 220,997 | -6.11(-4.69%) |
Oct 06, 2022 | 131.00 | 131.96 | 129.76 | 130.35 | 165,796 | -1.44(-1.10%) |
Oct 05, 2022 | 131.65 | 132.72 | 129.23 | 131.79 | 194,901 | -1.16(-0.87%) |
Oct 04, 2022 | 129.93 | 134.30 | 129.89 | 132.95 | 314,309 | +6.02(+4.75%) |
Oct 03, 2022 | 127.78 | 128.83 | 124.13 | 126.93 | 599,937 | -0.21(-0.16%) |
Sep 30, 2022 | 126.60 | 130.20 | 126.14 | 127.14 | 492,125 | +1.55(+1.24%) |
Sep 29, 2022 | 125.90 | 126.64 | 124.23 | 125.58 | 226,865 | -1.98(-1.55%) |
Sep 28, 2022 | 124.19 | 128.43 | 123.15 | 127.56 | 264,354 | +4.46(+3.62%) |
Sep 27, 2022 | 128.80 | 128.80 | 122.85 | 123.10 | 309,856 | -4.00(-3.14%) |
Sep 26, 2022 | 125.30 | 129.22 | 125.26 | 127.10 | 414,021 | +1.31(+1.05%) |
Sep 23, 2022 | 125.10 | 125.90 | 124.36 | 125.78 | 218,041 | -0.48(-0.38%) |
Sep 22, 2022 | 128.47 | 128.47 | 126.11 | 126.27 | 187,918 | -2.80(-2.17%) |
Sep 21, 2022 | 130.27 | 132.46 | 128.73 | 129.06 | 175,343 | +0.09(+0.07%) |
Sep 20, 2022 | 131.54 | 131.54 | 128.20 | 128.98 | 261,366 | -2.65(-2.01%) |
Sep 19, 2022 | 130.60 | 131.87 | 129.81 | 131.63 | 206,075 | +0.13(+0.10%) |
Sep 16, 2022 | 130.56 | 131.71 | 129.00 | 131.50 | 511,058 | -0.50(-0.38%) |
Sep 15, 2022 | 133.32 | 134.57 | 131.54 | 132.00 | 185,500 | -2.37(-1.77%) |
Sep 14, 2022 | 132.34 | 135.06 | 131.94 | 134.38 | 287,456 | +1.85(+1.40%) |
Sep 13, 2022 | 136.22 | 136.51 | 132.34 | 132.53 | 161,650 | -6.28(-4.52%) |
Sep 12, 2022 | 138.91 | 140.51 | 137.94 | 138.81 | 301,365 | +0.39(+0.28%) |
Sep 09, 2022 | 137.11 | 138.79 | 136.70 | 138.42 | 138,125 | +1.77(+1.30%) |
Sep 08, 2022 | 135.11 | 136.90 | 133.22 | 136.65 | 162,643 | +0.35(+0.25%) |
Sep 07, 2022 | 132.02 | 136.80 | 132.02 | 136.31 | 219,074 | +4.12(+3.12%) |
Sep 06, 2022 | 131.48 | 133.28 | 130.25 | 132.18 | 316,748 | +0.71(+0.54%) |
Sep 02, 2022 | 133.14 | 134.56 | 130.95 | 131.47 | 178,185 | -1.38(-1.04%) |