Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 140.91 | 145.96 | 139.03 | 145.93 | 676,437 | +6.29(+4.51%) |
Nov 29, 2022 | 140.89 | 142.65 | 139.31 | 139.64 | 325,893 | -0.67(-0.48%) |
Nov 28, 2022 | 145.40 | 145.40 | 140.24 | 140.31 | 460,039 | -5.55(-3.80%) |
Nov 25, 2022 | 144.79 | 147.30 | 141.07 | 145.86 | 202,386 | -0.42(-0.29%) |
Nov 23, 2022 | 145.68 | 147.76 | 144.92 | 146.28 | 243,399 | +0.57(+0.39%) |
Nov 22, 2022 | 143.71 | 146.39 | 142.76 | 145.71 | 226,867 | +3.00(+2.10%) |
Nov 21, 2022 | 143.51 | 143.51 | 141.14 | 142.71 | 215,227 | -0.93(-0.65%) |
Nov 18, 2022 | 144.51 | 145.54 | 142.36 | 143.64 | 213,882 | -0.54(-0.38%) |
Nov 17, 2022 | 145.75 | 147.75 | 142.38 | 144.18 | 350,193 | -3.91(-2.64%) |
Nov 16, 2022 | 149.21 | 149.68 | 147.33 | 148.10 | 234,321 | -1.11(-0.75%) |
Nov 15, 2022 | 150.74 | 151.06 | 147.16 | 149.21 | 345,562 | +0.59(+0.40%) |
Nov 14, 2022 | 149.20 | 150.36 | 148.00 | 148.62 | 162,332 | -0.57(-0.38%) |
Nov 11, 2022 | 147.97 | 149.65 | 147.11 | 149.19 | 316,578 | +1.90(+1.29%) |
Nov 10, 2022 | 148.56 | 148.69 | 144.80 | 147.29 | 454,240 | +2.83(+1.96%) |
Nov 09, 2022 | 144.65 | 144.65 | 142.25 | 144.46 | 310,140 | -1.95(-1.33%) |
Nov 08, 2022 | 145.77 | 147.59 | 144.52 | 146.41 | 341,542 | +0.47(+0.32%) |
Nov 07, 2022 | 145.44 | 147.54 | 144.11 | 145.94 | 439,837 | +0.86(+0.60%) |
Nov 04, 2022 | 140.19 | 147.30 | 139.84 | 145.07 | 504,134 | +7.75(+5.64%) |
Nov 03, 2022 | 135.09 | 138.18 | 134.68 | 137.33 | 221,860 | +0.33(+0.24%) |
Nov 02, 2022 | 143.91 | 144.09 | 136.75 | 137.00 | 433,431 | -7.72(-5.33%) |
Nov 01, 2022 | 140.69 | 144.82 | 140.69 | 144.71 | 457,897 | +5.62(+4.04%) |
Oct 31, 2022 | 135.90 | 139.49 | 135.64 | 139.10 | 388,889 | +2.30(+1.68%) |
Oct 28, 2022 | 136.33 | 137.25 | 135.02 | 136.80 | 259,218 | +0.82(+0.60%) |
Oct 27, 2022 | 133.38 | 136.13 | 132.82 | 135.98 | 359,556 | +2.86(+2.15%) |
Oct 26, 2022 | 130.72 | 133.87 | 130.72 | 133.12 | 509,454 | +2.17(+1.65%) |
Oct 25, 2022 | 127.32 | 132.73 | 127.28 | 130.95 | 392,576 | +3.14(+2.45%) |
Oct 24, 2022 | 126.64 | 128.01 | 124.28 | 127.81 | 370,136 | +1.27(+1.01%) |
Oct 21, 2022 | 125.92 | 127.44 | 124.58 | 126.54 | 999,293 | +1.02(+0.81%) |
Oct 20, 2022 | 125.45 | 126.71 | 125.04 | 125.53 | 614,362 | +0.00(+0.00%) |
Oct 19, 2022 | 125.66 | 126.30 | 123.96 | 125.53 | 196,820 | -1.16(-0.91%) |
Oct 18, 2022 | 125.78 | 126.89 | 124.71 | 126.68 | 305,840 | +2.87(+2.32%) |
Oct 17, 2022 | 123.69 | 125.49 | 123.15 | 123.81 | 346,261 | +2.25(+1.85%) |
Oct 14, 2022 | 124.81 | 125.71 | 119.91 | 121.56 | 329,656 | -2.39(-1.92%) |
Oct 13, 2022 | 121.52 | 125.10 | 120.46 | 123.95 | 583,161 | +0.99(+0.80%) |
Oct 12, 2022 | 121.63 | 124.05 | 120.49 | 122.96 | 329,110 | +1.45(+1.20%) |
Oct 11, 2022 | 120.97 | 122.98 | 119.73 | 121.50 | 260,060 | +0.00(+0.00%) |
Oct 10, 2022 | 124.62 | 125.06 | 121.17 | 121.50 | 170,511 | -2.69(-2.17%) |
Oct 07, 2022 | 122.67 | 125.92 | 122.38 | 124.19 | 296,187 | +0.92(+0.75%) |
Oct 06, 2022 | 123.25 | 124.39 | 122.13 | 123.27 | 199,941 | -0.86(-0.69%) |
Oct 05, 2022 | 124.82 | 125.71 | 124.02 | 124.13 | 260,699 | -2.76(-2.17%) |
Oct 04, 2022 | 123.51 | 126.94 | 122.20 | 126.88 | 375,224 | +6.76(+5.62%) |
Oct 03, 2022 | 118.12 | 120.98 | 116.80 | 120.13 | 222,238 | +3.42(+2.93%) |
Sep 30, 2022 | 116.83 | 119.03 | 116.03 | 116.71 | 302,367 | +0.24(+0.20%) |
Sep 29, 2022 | 117.41 | 117.77 | 115.67 | 116.47 | 239,396 | -2.84(-2.38%) |
Sep 28, 2022 | 113.80 | 120.34 | 113.55 | 119.31 | 430,516 | +5.35(+4.70%) |
Sep 27, 2022 | 112.92 | 114.94 | 112.73 | 113.96 | 389,370 | +1.44(+1.28%) |
Sep 26, 2022 | 115.94 | 117.12 | 112.46 | 112.52 | 294,211 | -4.30(-3.68%) |
Sep 23, 2022 | 120.27 | 120.68 | 116.46 | 116.83 | 634,072 | -5.78(-4.71%) |
Sep 22, 2022 | 124.90 | 124.90 | 122.41 | 122.61 | 472,316 | -2.11(-1.69%) |
Sep 21, 2022 | 124.41 | 126.40 | 123.55 | 124.72 | 388,200 | +0.18(+0.14%) |
Sep 20, 2022 | 122.64 | 125.23 | 122.64 | 124.54 | 222,246 | +0.88(+0.71%) |
Sep 19, 2022 | 121.58 | 124.22 | 121.40 | 123.65 | 456,359 | +0.84(+0.68%) |
Sep 16, 2022 | 120.27 | 123.34 | 119.34 | 122.82 | 510,836 | +1.55(+1.28%) |
Sep 15, 2022 | 120.48 | 123.95 | 120.34 | 121.27 | 435,068 | +0.02(+0.02%) |
Sep 14, 2022 | 121.66 | 122.38 | 120.57 | 121.25 | 123,701 | +0.33(+0.27%) |
Sep 13, 2022 | 122.44 | 123.26 | 120.51 | 120.92 | 211,721 | -4.13(-3.31%) |
Sep 12, 2022 | 125.54 | 126.24 | 124.13 | 125.05 | 445,686 | +0.69(+0.56%) |
Sep 09, 2022 | 124.98 | 126.11 | 124.26 | 124.36 | 237,808 | +1.40(+1.14%) |
Sep 08, 2022 | 120.81 | 123.07 | 120.79 | 122.96 | 126,425 | +1.75(+1.44%) |
Sep 07, 2022 | 119.73 | 121.47 | 118.26 | 121.21 | 173,774 | +1.06(+0.89%) |
Sep 06, 2022 | 121.07 | 122.25 | 119.82 | 120.15 | 164,608 | -0.41(-0.34%) |
Sep 02, 2022 | 121.33 | 123.13 | 119.96 | 120.56 | 211,985 | +0.37(+0.31%) |