Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,524 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,385 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.64 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,668 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,982 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,560 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,500 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |
Nov 01, 2022 | 125.90 | 126.95 | 124.76 | 126.51 | 171,325 | +2.41(+1.94%) |
Oct 31, 2022 | 125.52 | 127.08 | 124.01 | 124.10 | 380,153 | -2.98(-2.34%) |
Oct 28, 2022 | 125.40 | 127.26 | 124.13 | 127.08 | 343,057 | +2.22(+1.78%) |
Oct 27, 2022 | 125.46 | 126.50 | 123.52 | 124.86 | 267,607 | +1.07(+0.86%) |
Oct 26, 2022 | 124.78 | 125.97 | 123.71 | 123.79 | 334,237 | -0.84(-0.67%) |
Oct 25, 2022 | 120.59 | 124.66 | 120.59 | 124.63 | 265,121 | +4.31(+3.58%) |
Oct 24, 2022 | 120.28 | 120.91 | 118.55 | 120.32 | 259,340 | +1.25(+1.05%) |
Oct 21, 2022 | 115.13 | 119.54 | 114.79 | 119.07 | 241,047 | +3.63(+3.14%) |
Oct 20, 2022 | 118.45 | 119.26 | 115.12 | 115.45 | 144,588 | -2.30(-1.95%) |
Oct 19, 2022 | 119.21 | 120.13 | 116.09 | 117.75 | 223,448 | -2.16(-1.80%) |
Oct 18, 2022 | 121.84 | 121.96 | 119.07 | 119.90 | 265,326 | +1.49(+1.26%) |
Oct 17, 2022 | 117.42 | 118.88 | 116.94 | 118.41 | 250,699 | +4.00(+3.49%) |
Oct 14, 2022 | 117.42 | 119.69 | 113.60 | 114.42 | 262,668 | -2.28(-1.95%) |
Oct 13, 2022 | 109.95 | 117.34 | 108.07 | 116.69 | 217,268 | +3.87(+3.43%) |
Oct 12, 2022 | 114.41 | 114.70 | 111.73 | 112.83 | 212,305 | -1.65(-1.44%) |
Oct 11, 2022 | 117.02 | 117.62 | 113.72 | 114.48 | 241,016 | -4.11(-3.46%) |
Oct 10, 2022 | 119.70 | 120.04 | 117.03 | 118.58 | 451,407 | +0.31(+0.26%) |
Oct 07, 2022 | 118.87 | 119.00 | 116.55 | 118.27 | 468,849 | -2.09(-1.74%) |
Oct 06, 2022 | 119.99 | 121.60 | 119.51 | 120.36 | 202,610 | -0.41(-0.34%) |
Oct 05, 2022 | 120.13 | 121.45 | 118.31 | 120.77 | 178,311 | -1.06(-0.87%) |
Oct 04, 2022 | 118.88 | 121.83 | 118.88 | 121.83 | 377,186 | +5.50(+4.73%) |
Oct 03, 2022 | 113.60 | 117.42 | 111.83 | 116.33 | 418,086 | +4.54(+4.06%) |
Sep 30, 2022 | 112.72 | 114.54 | 111.15 | 111.80 | 467,733 | -1.54(-1.36%) |
Sep 29, 2022 | 113.30 | 114.21 | 111.38 | 113.34 | 258,732 | -1.89(-1.64%) |
Sep 28, 2022 | 113.82 | 115.89 | 113.82 | 115.23 | 212,611 | +1.74(+1.53%) |
Sep 27, 2022 | 115.74 | 116.12 | 112.05 | 113.49 | 233,801 | -0.71(-0.62%) |
Sep 26, 2022 | 115.37 | 116.97 | 114.05 | 114.20 | 329,507 | -1.38(-1.19%) |
Sep 23, 2022 | 116.56 | 117.10 | 114.38 | 115.58 | 282,344 | -2.64(-2.23%) |
Sep 22, 2022 | 121.14 | 121.22 | 117.50 | 118.21 | 373,397 | -2.32(-1.92%) |
Sep 21, 2022 | 123.19 | 124.45 | 120.38 | 120.53 | 226,920 | -1.42(-1.16%) |
Sep 20, 2022 | 123.73 | 123.87 | 121.48 | 121.95 | 210,277 | -2.99(-2.39%) |
Sep 19, 2022 | 120.40 | 124.99 | 120.40 | 124.94 | 324,598 | +2.88(+2.36%) |
Sep 16, 2022 | 123.30 | 123.30 | 120.89 | 122.06 | 581,320 | -2.68(-2.15%) |
Sep 15, 2022 | 125.22 | 127.94 | 124.30 | 124.74 | 219,401 | -0.98(-0.78%) |
Sep 14, 2022 | 127.73 | 127.76 | 124.77 | 125.72 | 279,060 | -2.04(-1.60%) |
Sep 13, 2022 | 129.85 | 129.85 | 127.10 | 127.76 | 412,771 | -5.82(-4.35%) |
Sep 12, 2022 | 133.45 | 134.86 | 132.37 | 133.58 | 234,951 | +1.16(+0.88%) |
Sep 09, 2022 | 131.84 | 132.72 | 131.58 | 132.42 | 214,775 | +2.07(+1.59%) |
Sep 08, 2022 | 126.29 | 130.45 | 124.99 | 130.35 | 173,756 | +2.30(+1.80%) |
Sep 07, 2022 | 125.65 | 128.24 | 124.29 | 128.05 | 151,824 | +3.11(+2.49%) |
Sep 06, 2022 | 125.90 | 125.90 | 122.81 | 124.94 | 193,111 | -0.28(-0.22%) |
Sep 02, 2022 | 127.94 | 128.67 | 124.45 | 125.22 | 193,467 | -1.40(-1.10%) |