Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 135.41 | 138.94 | 133.25 | 138.86 | 130,893 | +2.97(+2.18%) |
Nov 29, 2022 | 137.13 | 138.20 | 135.89 | 135.89 | 61,613 | -1.02(-0.74%) |
Nov 28, 2022 | 139.14 | 141.76 | 136.36 | 136.90 | 78,442 | -3.08(-2.20%) |
Nov 25, 2022 | 140.35 | 141.09 | 139.02 | 139.98 | 28,375 | +0.06(+0.04%) |
Nov 23, 2022 | 139.76 | 141.28 | 138.35 | 139.92 | 62,246 | +0.41(+0.30%) |
Nov 22, 2022 | 140.53 | 141.07 | 137.86 | 139.51 | 86,326 | -0.83(-0.59%) |
Nov 21, 2022 | 139.88 | 141.60 | 139.28 | 140.34 | 78,188 | +0.63(+0.45%) |
Nov 18, 2022 | 140.85 | 141.51 | 137.83 | 139.71 | 112,765 | +0.94(+0.68%) |
Nov 17, 2022 | 137.86 | 138.79 | 136.28 | 138.77 | 77,428 | -0.82(-0.59%) |
Nov 16, 2022 | 140.74 | 140.92 | 138.20 | 139.59 | 99,814 | -1.17(-0.83%) |
Nov 15, 2022 | 140.91 | 141.69 | 139.43 | 140.76 | 92,970 | +0.61(+0.44%) |
Nov 14, 2022 | 138.99 | 141.41 | 138.36 | 140.15 | 79,169 | +1.06(+0.77%) |
Nov 11, 2022 | 140.57 | 141.89 | 137.51 | 139.08 | 96,406 | -0.58(-0.42%) |
Nov 10, 2022 | 135.92 | 139.78 | 134.65 | 139.66 | 109,636 | +8.25(+6.28%) |
Nov 09, 2022 | 130.68 | 133.06 | 130.68 | 131.41 | 72,147 | -0.31(-0.23%) |
Nov 08, 2022 | 132.14 | 134.80 | 130.35 | 131.72 | 91,464 | +0.53(+0.41%) |
Nov 07, 2022 | 136.09 | 136.74 | 130.03 | 131.18 | 89,998 | -4.29(-3.17%) |
Nov 04, 2022 | 132.57 | 136.28 | 130.27 | 135.47 | 75,224 | +3.43(+2.60%) |
Nov 03, 2022 | 131.46 | 133.07 | 129.77 | 132.04 | 54,151 | -0.98(-0.73%) |
Nov 02, 2022 | 137.76 | 133.02 | 133.02 | 128,334 | -4.36(-3.17%) | |
Nov 01, 2022 | 138.34 | 138.48 | 136.16 | 137.38 | 63,135 | -0.49(-0.36%) |
Oct 31, 2022 | 137.50 | 138.92 | 135.80 | 137.87 | 99,765 | -0.34(-0.24%) |
Oct 28, 2022 | 135.17 | 138.94 | 134.54 | 138.21 | 78,989 | +3.66(+2.72%) |
Oct 27, 2022 | 134.99 | 137.11 | 133.78 | 134.55 | 74,382 | +0.76(+0.57%) |
Oct 26, 2022 | 133.82 | 135.62 | 132.00 | 133.79 | 59,078 | +0.76(+0.57%) |
Oct 25, 2022 | 130.72 | 134.14 | 130.72 | 133.03 | 65,228 | +2.63(+2.02%) |
Oct 24, 2022 | 129.32 | 130.86 | 128.30 | 130.40 | 61,059 | +1.85(+1.44%) |
Oct 21, 2022 | 126.61 | 129.81 | 123.05 | 128.54 | 80,567 | +3.00(+2.39%) |
Oct 20, 2022 | 129.95 | 130.52 | 124.07 | 125.54 | 79,508 | -4.50(-3.46%) |
Oct 19, 2022 | 129.52 | 130.47 | 128.25 | 130.04 | 56,164 | -0.72(-0.55%) |
Oct 18, 2022 | 128.86 | 131.55 | 128.72 | 130.76 | 85,811 | +3.33(+2.62%) |
Oct 17, 2022 | 126.32 | 128.28 | 126.32 | 127.43 | 82,948 | +2.85(+2.29%) |
Oct 14, 2022 | 126.31 | 126.31 | 123.27 | 124.58 | 78,182 | -0.58(-0.47%) |
Oct 13, 2022 | 119.77 | 125.90 | 119.77 | 125.16 | 86,841 | +2.96(+2.42%) |
Oct 12, 2022 | 121.78 | 123.22 | 120.59 | 122.20 | 72,966 | +0.48(+0.40%) |
Oct 11, 2022 | 121.24 | 122.78 | 120.36 | 121.72 | 93,133 | -0.07(-0.06%) |
Oct 10, 2022 | 120.94 | 125.96 | 120.36 | 121.78 | 45,331 | +1.53(+1.27%) |
Oct 07, 2022 | 122.02 | 122.28 | 119.08 | 120.26 | 94,001 | -2.22(-1.81%) |
Oct 06, 2022 | 123.88 | 124.10 | 122.17 | 122.48 | 63,356 | -2.11(-1.69%) |
Oct 05, 2022 | 125.74 | 126.56 | 123.53 | 124.59 | 65,873 | -1.80(-1.42%) |
Oct 04, 2022 | 125.24 | 126.62 | 125.24 | 126.38 | 86,792 | +2.10(+1.69%) |
Oct 03, 2022 | 121.59 | 125.11 | 121.27 | 124.28 | 96,502 | +4.38(+3.65%) |
Sep 30, 2022 | 120.14 | 123.35 | 119.36 | 119.90 | 117,859 | -0.19(-0.16%) |
Sep 29, 2022 | 119.87 | 120.42 | 118.76 | 120.09 | 60,466 | -1.15(-0.95%) |
Sep 28, 2022 | 119.03 | 122.01 | 118.65 | 121.24 | 83,614 | +3.19(+2.71%) |
Sep 27, 2022 | 122.53 | 122.98 | 117.47 | 118.05 | 100,066 | -4.00(-3.28%) |
Sep 26, 2022 | 119.55 | 122.93 | 118.75 | 122.05 | 116,565 | +2.62(+2.20%) |
Sep 23, 2022 | 119.57 | 120.02 | 118.06 | 119.43 | 63,211 | -0.89(-0.74%) |
Sep 22, 2022 | 121.11 | 121.14 | 119.45 | 120.32 | 64,721 | -1.08(-0.89%) |
Sep 21, 2022 | 123.27 | 124.42 | 121.28 | 121.39 | 78,449 | -1.32(-1.08%) |
Sep 20, 2022 | 123.27 | 123.89 | 122.04 | 122.71 | 132,770 | -1.51(-1.21%) |
Sep 19, 2022 | 120.81 | 124.25 | 120.81 | 124.22 | 107,684 | +2.70(+2.22%) |
Sep 16, 2022 | 122.83 | 122.83 | 118.87 | 121.52 | 233,522 | -2.46(-1.98%) |
Sep 15, 2022 | 126.95 | 127.02 | 123.58 | 123.97 | 143,262 | -3.78(-2.96%) |
Sep 14, 2022 | 129.87 | 129.87 | 126.76 | 127.75 | 142,824 | -2.19(-1.68%) |
Sep 13, 2022 | 130.92 | 131.89 | 129.94 | 129.94 | 122,913 | -3.39(-2.54%) |
Sep 12, 2022 | 132.23 | 133.67 | 131.74 | 133.33 | 74,688 | +1.76(+1.33%) |
Sep 09, 2022 | 131.39 | 132.71 | 130.46 | 131.58 | 72,210 | +0.29(+0.22%) |
Sep 08, 2022 | 131.28 | 132.56 | 130.55 | 131.29 | 80,187 | -1.20(-0.91%) |
Sep 07, 2022 | 128.91 | 132.50 | 128.59 | 132.50 | 145,433 | +3.93(+3.05%) |
Sep 06, 2022 | 127.78 | 129.34 | 126.80 | 128.57 | 116,203 | +1.15(+0.90%) |
Sep 02, 2022 | 129.33 | 131.41 | 126.75 | 127.42 | 83,105 | -1.21(-0.94%) |