Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.68 | 145.33 | 142.89 | 145.33 | 469 | +2.33(+1.63%) |
Nov 29, 2022 | 142.98 | 144.32 | 142.73 | 143.00 | 337 | -3.05(-2.09%) |
Nov 28, 2022 | 146.54 | 147.86 | 145.19 | 146.05 | 1,126 | -1.05(-0.72%) |
Nov 25, 2022 | 145.53 | 147.10 | 145.53 | 147.10 | 1,049 | +2.39(+1.65%) |
Nov 23, 2022 | 143.05 | 145.13 | 142.60 | 144.72 | 1,341 | +4.56(+3.25%) |
Nov 22, 2022 | 139.09 | 140.68 | 138.66 | 140.16 | 939 | +1.20(+0.87%) |
Nov 21, 2022 | 139.93 | 140.30 | 138.83 | 138.96 | 4,447 | -1.10(-0.78%) |
Nov 18, 2022 | 140.96 | 141.33 | 139.95 | 140.06 | 7,172 | +0.97(+0.70%) |
Nov 17, 2022 | 137.46 | 140.06 | 137.46 | 139.09 | 1,567 | -2.16(-1.53%) |
Nov 16, 2022 | 141.27 | 142.57 | 141.22 | 141.24 | 1,056 | +1.53(+1.09%) |
Nov 15, 2022 | 142.93 | 143.90 | 139.53 | 139.72 | 339 | -1.58(-1.12%) |
Nov 14, 2022 | 140.67 | 142.47 | 140.62 | 141.29 | 2,711 | +2.72(+1.97%) |
Nov 11, 2022 | 137.51 | 140.31 | 137.32 | 138.57 | 1,581 | +1.15(+0.84%) |
Nov 10, 2022 | 137.97 | 140.11 | 137.06 | 137.42 | 339 | +4.04(+3.03%) |
Nov 09, 2022 | 136.50 | 136.50 | 133.38 | 133.38 | 1,333 | -0.83(-0.62%) |
Nov 08, 2022 | 133.99 | 134.60 | 132.54 | 134.21 | 563 | +1.31(+0.99%) |
Nov 07, 2022 | 133.25 | 134.72 | 132.57 | 132.90 | 4,195 | +2.57(+1.97%) |
Nov 04, 2022 | 129.68 | 133.14 | 129.68 | 130.33 | 4,818 | +4.88(+3.89%) |
Nov 03, 2022 | 124.45 | 127.69 | 124.45 | 125.45 | 2,229 | -1.55(-1.22%) |
Nov 02, 2022 | 128.96 | 130.30 | 126.35 | 127.00 | 1,698 | -2.25(-1.74%) |
Nov 01, 2022 | 131.64 | 132.63 | 129.20 | 129.25 | 781 | -2.33(-1.77%) |
Oct 31, 2022 | 130.70 | 132.17 | 128.56 | 131.58 | 3,398 | -2.31(-1.73%) |
Oct 28, 2022 | 131.78 | 133.89 | 131.78 | 133.89 | 3,919 | +3.23(+2.47%) |
Oct 27, 2022 | 131.44 | 133.40 | 130.63 | 130.66 | 1,734 | -2.19(-1.65%) |
Oct 26, 2022 | 132.12 | 134.41 | 131.75 | 132.85 | 708 | +1.15(+0.87%) |
Oct 25, 2022 | 129.54 | 133.70 | 129.54 | 131.70 | 1,265 | +7.90(+6.38%) |
Oct 24, 2022 | 122.25 | 124.82 | 120.83 | 123.80 | 5,654 | +4.70(+3.95%) |
Oct 21, 2022 | 117.85 | 120.01 | 117.85 | 119.10 | 1,765 | -0.20(-0.17%) |
Oct 20, 2022 | 118.50 | 121.47 | 118.42 | 119.30 | 1,032 | +0.82(+0.69%) |
Oct 19, 2022 | 117.67 | 119.12 | 117.22 | 118.48 | 1,892 | +0.09(+0.08%) |
Oct 18, 2022 | 118.70 | 119.51 | 117.20 | 118.39 | 730 | +1.03(+0.88%) |
Oct 17, 2022 | 117.15 | 117.36 | 115.46 | 117.36 | 1,850 | +2.11(+1.83%) |
Oct 14, 2022 | 117.50 | 117.55 | 114.68 | 115.25 | 1,725 | -0.52(-0.45%) |
Oct 13, 2022 | 112.59 | 116.82 | 111.79 | 115.77 | 1,660 | +2.32(+2.04%) |
Oct 12, 2022 | 113.68 | 114.10 | 113.20 | 113.45 | 1,313 | +2.15(+1.93%) |
Oct 11, 2022 | 114.21 | 117.00 | 110.95 | 111.30 | 1,004 | -3.43(-2.99%) |
Oct 10, 2022 | 114.15 | 115.27 | 113.93 | 114.73 | 2,557 | -0.10(-0.09%) |
Oct 07, 2022 | 115.94 | 115.94 | 113.98 | 114.83 | 950 | -2.40(-2.05%) |
Oct 06, 2022 | 118.38 | 118.78 | 117.10 | 117.23 | 1,922 | -4.33(-3.56%) |
Oct 05, 2022 | 120.00 | 121.56 | 119.52 | 121.56 | 1,924 | +0.69(+0.57%) |
Oct 04, 2022 | 120.79 | 123.21 | 120.33 | 120.87 | 701 | +5.11(+4.41%) |
Oct 03, 2022 | 114.26 | 116.80 | 114.26 | 115.76 | 2,650 | +1.70(+1.49%) |
Sep 30, 2022 | 114.11 | 116.11 | 113.33 | 114.06 | 3,584 | +0.17(+0.15%) |
Sep 29, 2022 | 111.60 | 113.89 | 111.56 | 113.89 | 1,413 | -0.74(-0.65%) |
Sep 28, 2022 | 112.36 | 115.58 | 112.20 | 114.63 | 1,940 | +3.88(+3.50%) |
Sep 27, 2022 | 113.22 | 113.22 | 110.75 | 110.75 | 1,540 | -1.05(-0.94%) |
Sep 26, 2022 | 112.62 | 113.86 | 111.64 | 111.80 | 2,670 | -1.95(-1.71%) |
Sep 23, 2022 | 114.87 | 115.65 | 113.71 | 113.75 | 2,269 | -2.01(-1.74%) |
Sep 22, 2022 | 117.26 | 117.71 | 115.68 | 115.76 | 524 | -3.04(-2.56%) |
Sep 21, 2022 | 118.86 | 121.18 | 118.66 | 118.80 | 2,500 | +1.67(+1.43%) |
Sep 20, 2022 | 117.13 | 119.05 | 117.13 | 117.13 | 754 | -3.38(-2.80%) |
Sep 19, 2022 | 119.46 | 121.99 | 119.46 | 120.51 | 2,450 | -0.38(-0.31%) |
Sep 16, 2022 | 120.64 | 122.38 | 120.17 | 120.89 | 1,693 | -0.63(-0.52%) |
Sep 15, 2022 | 121.69 | 123.02 | 121.36 | 121.52 | 955 | -1.59(-1.29%) |
Sep 14, 2022 | 124.03 | 124.28 | 122.70 | 123.11 | 697 | -0.27(-0.22%) |
Sep 13, 2022 | 124.67 | 126.22 | 123.38 | 123.38 | 590 | -4.00(-3.14%) |
Sep 12, 2022 | 126.92 | 128.28 | 126.92 | 127.38 | 1,570 | +3.32(+2.68%) |
Sep 09, 2022 | 123.42 | 124.15 | 123.00 | 124.06 | 1,155 | +1.90(+1.56%) |
Sep 08, 2022 | 120.40 | 122.24 | 120.25 | 122.16 | 2,473 | -0.86(-0.70%) |
Sep 07, 2022 | 120.57 | 123.85 | 120.57 | 123.02 | 1,056 | +3.41(+2.85%) |
Sep 06, 2022 | 120.30 | 121.15 | 119.42 | 119.61 | 7,005 | -2.73(-2.23%) |
Sep 02, 2022 | 124.53 | 125.79 | 121.88 | 122.34 | 1,006 | -0.86(-0.70%) |