Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 369,301 | +5.51(+3.90%) |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 342,819 | -1.86(-1.30%) |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 135,952 | -4.15(-2.82%) |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 39,734 | -0.89(-0.60%) |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 233,765 | -1.54(-1.03%) |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 192,558 | +3.35(+2.29%) |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 208,518 | -1.46(-0.99%) |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 233,327 | +5.51(+3.87%) |
Nov 17, 2022 | 138.22 | 142.33 | 138.10 | 142.33 | 285,776 | +0.82(+0.58%) |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 231,693 | -3.01(-2.08%) |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 253,636 | +1.88(+1.32%) |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 383,035 | -5.20(-3.52%) |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 416,366 | +3.47(+2.40%) |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 380,159 | +9.43(+6.99%) |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 278,095 | -1.56(-1.14%) |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 339,107 | -0.45(-0.33%) |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 242,277 | +0.06(+0.04%) |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 426,010 | +4.89(+3.70%) |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 272,485 | +1.83(+1.41%) |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 527,785 | -3.79(-2.83%) |
Nov 01, 2022 | 132.61 | 135.35 | 130.44 | 133.96 | 474,502 | +3.49(+2.67%) |
Oct 31, 2022 | 124.99 | 131.41 | 124.55 | 130.47 | 579,318 | +4.47(+3.55%) |
Oct 28, 2022 | 124.91 | 127.92 | 122.30 | 126.00 | 452,369 | +1.49(+1.20%) |
Oct 27, 2022 | 128.28 | 134.89 | 123.49 | 124.51 | 490,642 | -3.71(-2.89%) |
Oct 26, 2022 | 128.04 | 130.62 | 126.56 | 128.22 | 358,165 | +0.86(+0.68%) |
Oct 25, 2022 | 124.16 | 127.86 | 124.16 | 127.36 | 292,635 | +2.46(+1.97%) |
Oct 24, 2022 | 125.31 | 127.17 | 123.40 | 124.90 | 385,618 | +1.05(+0.85%) |
Oct 21, 2022 | 121.47 | 124.01 | 119.35 | 123.85 | 283,890 | +3.24(+2.69%) |
Oct 20, 2022 | 120.81 | 123.78 | 119.24 | 120.61 | 269,565 | -0.07(-0.06%) |
Oct 19, 2022 | 119.49 | 121.00 | 118.68 | 120.68 | 266,709 | +0.15(+0.12%) |
Oct 18, 2022 | 123.85 | 124.68 | 119.00 | 120.53 | 244,550 | +0.88(+0.74%) |
Oct 17, 2022 | 118.39 | 120.74 | 117.00 | 119.65 | 289,086 | +4.09(+3.54%) |
Oct 14, 2022 | 120.06 | 121.53 | 115.56 | 115.56 | 198,296 | -3.36(-2.83%) |
Oct 13, 2022 | 113.14 | 119.06 | 112.10 | 118.92 | 297,983 | +2.65(+2.28%) |
Oct 12, 2022 | 115.49 | 116.86 | 113.70 | 116.27 | 177,439 | +0.62(+0.54%) |
Oct 11, 2022 | 113.90 | 117.66 | 113.56 | 115.65 | 260,853 | +0.95(+0.83%) |
Oct 10, 2022 | 116.00 | 116.46 | 112.80 | 114.70 | 192,687 | -1.77(-1.52%) |
Oct 07, 2022 | 120.16 | 120.29 | 115.48 | 116.47 | 284,415 | -4.65(-3.84%) |
Oct 06, 2022 | 116.05 | 121.27 | 116.05 | 121.12 | 251,336 | +3.87(+3.30%) |
Oct 05, 2022 | 118.38 | 118.38 | 113.82 | 117.25 | 362,182 | -2.44(-2.04%) |
Oct 04, 2022 | 114.81 | 119.70 | 114.81 | 119.69 | 342,520 | +7.77(+6.94%) |
Oct 03, 2022 | 107.41 | 112.06 | 105.47 | 111.92 | 431,527 | +5.86(+5.53%) |
Sep 30, 2022 | 108.09 | 110.96 | 105.95 | 106.06 | 589,313 | -3.06(-2.80%) |
Sep 29, 2022 | 111.25 | 113.91 | 103.46 | 109.12 | 566,621 | -6.32(-5.47%) |
Sep 28, 2022 | 114.72 | 116.66 | 113.01 | 115.44 | 866,583 | +1.56(+1.37%) |
Sep 27, 2022 | 115.83 | 117.97 | 112.40 | 113.88 | 319,428 | +0.28(+0.25%) |
Sep 26, 2022 | 112.36 | 117.00 | 112.36 | 113.60 | 326,049 | +0.29(+0.26%) |
Sep 23, 2022 | 116.85 | 117.00 | 109.67 | 113.31 | 623,801 | -6.24(-5.22%) |
Sep 22, 2022 | 122.56 | 123.42 | 118.42 | 119.55 | 373,301 | -3.99(-3.23%) |
Sep 21, 2022 | 127.19 | 127.98 | 123.49 | 123.54 | 333,673 | -3.50(-2.76%) |
Sep 20, 2022 | 131.48 | 131.48 | 126.82 | 127.04 | 357,819 | -4.36(-3.32%) |
Sep 19, 2022 | 124.68 | 132.77 | 124.68 | 131.40 | 387,198 | +4.55(+3.59%) |
Sep 16, 2022 | 126.00 | 127.39 | 123.85 | 126.85 | 545,043 | +0.03(+0.02%) |
Sep 15, 2022 | 126.24 | 131.43 | 125.56 | 126.82 | 650,138 | -0.66(-0.52%) |
Sep 14, 2022 | 127.65 | 129.04 | 125.65 | 127.48 | 351,254 | +0.65(+0.51%) |
Sep 13, 2022 | 125.26 | 127.90 | 124.38 | 126.83 | 213,348 | -2.93(-2.26%) |
Sep 12, 2022 | 128.00 | 130.96 | 127.91 | 129.76 | 247,815 | +2.53(+1.99%) |
Sep 09, 2022 | 126.68 | 127.98 | 125.18 | 127.23 | 177,672 | +1.86(+1.48%) |
Sep 08, 2022 | 119.96 | 125.48 | 119.07 | 125.37 | 223,669 | +4.11(+3.39%) |
Sep 07, 2022 | 118.28 | 121.40 | 116.84 | 121.26 | 272,951 | +3.67(+3.12%) |
Sep 06, 2022 | 117.13 | 117.85 | 114.78 | 117.59 | 221,463 | -0.41(-0.35%) |
Sep 02, 2022 | 119.35 | 121.20 | 117.02 | 118.00 | 174,697 | -0.43(-0.36%) |