Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.63 | 140.77 | 136.08 | 140.77 | 952,159 | +2.00(+1.44%) |
Nov 29, 2022 | 134.15 | 138.99 | 133.68 | 138.77 | 640,397 | +4.60(+3.43%) |
Nov 28, 2022 | 139.23 | 140.11 | 134.13 | 134.17 | 993,312 | -5.71(-4.08%) |
Nov 25, 2022 | 139.59 | 140.22 | 137.94 | 139.88 | 235,732 | +0.88(+0.63%) |
Nov 23, 2022 | 137.92 | 139.40 | 137.71 | 139.00 | 586,298 | +0.53(+0.38%) |
Nov 22, 2022 | 138.46 | 139.19 | 137.09 | 138.47 | 447,168 | +0.48(+0.35%) |
Nov 21, 2022 | 136.31 | 138.54 | 136.04 | 137.99 | 838,565 | +0.96(+0.70%) |
Nov 18, 2022 | 135.48 | 137.81 | 134.43 | 137.04 | 852,555 | +3.76(+2.82%) |
Nov 17, 2022 | 130.51 | 133.91 | 130.19 | 133.28 | 531,734 | +0.78(+0.59%) |
Nov 16, 2022 | 132.74 | 134.51 | 132.13 | 132.49 | 449,621 | -0.72(-0.54%) |
Nov 15, 2022 | 132.43 | 134.31 | 131.91 | 133.21 | 645,903 | +2.66(+2.04%) |
Nov 14, 2022 | 137.13 | 137.99 | 130.51 | 130.55 | 1,049,563 | -7.90(-5.70%) |
Nov 11, 2022 | 137.34 | 139.75 | 136.65 | 138.44 | 754,079 | +1.63(+1.19%) |
Nov 10, 2022 | 132.56 | 137.08 | 131.99 | 136.82 | 616,995 | +8.96(+7.01%) |
Nov 09, 2022 | 128.37 | 129.67 | 127.49 | 127.86 | 773,867 | -0.97(-0.75%) |
Nov 08, 2022 | 126.24 | 130.23 | 125.79 | 128.82 | 1,042,215 | +3.56(+2.85%) |
Nov 07, 2022 | 125.36 | 126.44 | 123.19 | 125.26 | 1,023,820 | +0.85(+0.69%) |
Nov 04, 2022 | 123.82 | 126.62 | 121.61 | 124.41 | 737,720 | +1.52(+1.24%) |
Nov 03, 2022 | 122.85 | 123.72 | 120.43 | 122.88 | 786,512 | -1.69(-1.35%) |
Nov 02, 2022 | 127.81 | 128.46 | 124.21 | 124.57 | 1,031,605 | -4.21(-3.27%) |
Nov 01, 2022 | 130.26 | 130.42 | 128.19 | 128.78 | 879,830 | -0.45(-0.35%) |
Oct 31, 2022 | 126.94 | 130.67 | 126.83 | 129.23 | 1,092,657 | +1.39(+1.09%) |
Oct 28, 2022 | 124.81 | 128.14 | 124.00 | 127.84 | 941,942 | +1.88(+1.49%) |
Oct 27, 2022 | 127.80 | 130.72 | 125.74 | 125.96 | 1,249,022 | -0.95(-0.75%) |
Oct 26, 2022 | 123.30 | 128.00 | 123.30 | 126.91 | 1,614,993 | +2.84(+2.29%) |
Oct 25, 2022 | 114.66 | 124.46 | 114.66 | 124.07 | 1,767,640 | +10.63(+9.37%) |
Oct 24, 2022 | 115.26 | 115.74 | 112.79 | 113.44 | 1,094,987 | -0.55(-0.48%) |
Oct 21, 2022 | 115.82 | 116.00 | 112.72 | 113.99 | 1,147,882 | -1.67(-1.44%) |
Oct 20, 2022 | 116.49 | 117.84 | 115.09 | 115.66 | 775,576 | -0.58(-0.50%) |
Oct 19, 2022 | 118.93 | 119.22 | 115.95 | 116.24 | 997,552 | -4.12(-3.42%) |
Oct 18, 2022 | 122.02 | 122.94 | 119.38 | 120.36 | 841,951 | +0.11(+0.09%) |
Oct 17, 2022 | 117.16 | 120.97 | 116.78 | 120.26 | 1,016,035 | +4.99(+4.33%) |
Oct 14, 2022 | 120.67 | 121.20 | 115.16 | 115.26 | 712,077 | -4.49(-3.75%) |
Oct 13, 2022 | 115.96 | 120.67 | 114.85 | 119.76 | 917,554 | +1.68(+1.42%) |
Oct 12, 2022 | 120.28 | 120.90 | 117.56 | 118.08 | 788,756 | -2.80(-2.31%) |
Oct 11, 2022 | 119.69 | 121.73 | 118.30 | 120.88 | 1,365,052 | +0.99(+0.82%) |
Oct 10, 2022 | 122.11 | 122.56 | 119.76 | 119.89 | 721,101 | -1.85(-1.52%) |
Oct 07, 2022 | 124.93 | 125.80 | 121.05 | 121.74 | 984,615 | -4.80(-3.79%) |
Oct 06, 2022 | 131.40 | 132.18 | 126.38 | 126.54 | 976,124 | -5.04(-3.83%) |
Oct 05, 2022 | 132.93 | 133.94 | 129.51 | 131.58 | 762,632 | -3.32(-2.46%) |
Oct 04, 2022 | 133.33 | 135.91 | 133.32 | 134.90 | 1,033,792 | +2.76(+2.09%) |
Oct 03, 2022 | 131.39 | 132.63 | 129.72 | 132.14 | 1,133,935 | +2.45(+1.89%) |
Sep 30, 2022 | 130.02 | 131.15 | 128.87 | 129.69 | 1,408,282 | +1.19(+0.92%) |
Sep 29, 2022 | 132.13 | 132.13 | 128.06 | 128.50 | 1,028,235 | -4.48(-3.37%) |
Sep 28, 2022 | 131.31 | 134.05 | 130.06 | 132.98 | 1,017,769 | +2.31(+1.77%) |
Sep 27, 2022 | 134.10 | 135.07 | 129.96 | 130.67 | 707,245 | -2.58(-1.94%) |
Sep 26, 2022 | 138.82 | 138.82 | 132.52 | 133.25 | 1,040,318 | -6.52(-4.67%) |
Sep 23, 2022 | 137.43 | 141.27 | 136.74 | 139.77 | 1,065,581 | +1.56(+1.13%) |
Sep 22, 2022 | 138.50 | 139.27 | 136.27 | 138.21 | 751,997 | -0.24(-0.17%) |
Sep 21, 2022 | 141.01 | 142.62 | 138.45 | 138.45 | 521,387 | -1.81(-1.29%) |
Sep 20, 2022 | 141.89 | 142.76 | 139.11 | 140.26 | 558,810 | -3.20(-2.23%) |
Sep 19, 2022 | 143.66 | 145.63 | 142.29 | 143.46 | 563,851 | -1.69(-1.17%) |
Sep 16, 2022 | 144.72 | 145.91 | 142.65 | 145.15 | 1,416,929 | +0.21(+0.14%) |
Sep 15, 2022 | 148.11 | 148.59 | 144.73 | 144.94 | 617,077 | -3.60(-2.42%) |
Sep 14, 2022 | 149.97 | 150.74 | 147.41 | 148.54 | 798,351 | -1.91(-1.27%) |
Sep 13, 2022 | 150.28 | 151.41 | 149.27 | 150.46 | 854,843 | -2.32(-1.52%) |
Sep 12, 2022 | 151.65 | 153.28 | 151.24 | 152.78 | 604,278 | +1.63(+1.08%) |
Sep 09, 2022 | 151.77 | 152.95 | 150.53 | 151.15 | 903,463 | -0.57(-0.38%) |
Sep 08, 2022 | 150.20 | 152.93 | 150.20 | 151.72 | 630,016 | +0.42(+0.28%) |
Sep 07, 2022 | 147.17 | 151.33 | 147.17 | 151.30 | 516,424 | +3.96(+2.69%) |
Sep 06, 2022 | 145.44 | 148.09 | 144.31 | 147.34 | 793,497 | +3.32(+2.31%) |
Sep 02, 2022 | 147.69 | 147.84 | 143.73 | 144.02 | 906,226 | -2.22(-1.52%) |