Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 133.04 | 142.34 | 133.04 | 142.26 | 250,627 | +8.84(+6.63%) |
Nov 29, 2022 | 132.73 | 134.94 | 130.96 | 133.42 | 213,507 | +0.51(+0.38%) |
Nov 28, 2022 | 131.57 | 134.13 | 128.80 | 132.91 | 148,253 | +0.91(+0.69%) |
Nov 25, 2022 | 130.97 | 133.47 | 130.68 | 132.00 | 31,149 | +0.25(+0.19%) |
Nov 23, 2022 | 130.52 | 133.12 | 130.32 | 131.75 | 60,536 | +1.52(+1.17%) |
Nov 22, 2022 | 129.80 | 130.74 | 127.81 | 130.23 | 95,546 | +1.44(+1.12%) |
Nov 21, 2022 | 128.93 | 130.31 | 128.20 | 128.79 | 59,630 | -0.40(-0.31%) |
Nov 18, 2022 | 131.98 | 133.42 | 127.75 | 129.19 | 91,216 | -0.04(-0.03%) |
Nov 17, 2022 | 131.37 | 132.31 | 129.03 | 129.23 | 70,436 | -4.05(-3.04%) |
Nov 16, 2022 | 134.82 | 135.32 | 131.28 | 133.28 | 70,139 | -1.48(-1.10%) |
Nov 15, 2022 | 134.94 | 136.61 | 133.09 | 134.76 | 108,279 | +2.79(+2.11%) |
Nov 14, 2022 | 132.23 | 133.38 | 129.71 | 131.97 | 94,920 | -1.16(-0.87%) |
Nov 11, 2022 | 130.96 | 136.01 | 130.96 | 133.13 | 274,498 | +2.32(+1.77%) |
Nov 10, 2022 | 124.48 | 130.99 | 124.45 | 130.81 | 159,262 | +12.17(+10.26%) |
Nov 09, 2022 | 120.33 | 121.24 | 118.30 | 118.64 | 102,556 | -2.41(-1.99%) |
Nov 08, 2022 | 118.51 | 124.03 | 117.48 | 121.05 | 140,751 | +2.33(+1.96%) |
Nov 07, 2022 | 119.17 | 119.81 | 116.73 | 118.72 | 109,222 | -0.40(-0.34%) |
Nov 04, 2022 | 122.15 | 122.15 | 116.58 | 119.12 | 110,150 | -1.83(-1.51%) |
Nov 03, 2022 | 119.49 | 123.45 | 119.49 | 120.95 | 94,470 | -0.46(-0.38%) |
Nov 02, 2022 | 126.32 | 126.32 | 120.91 | 121.41 | 143,088 | -4.37(-3.47%) |
Nov 01, 2022 | 127.94 | 127.94 | 123.08 | 125.78 | 123,033 | -0.74(-0.58%) |
Oct 31, 2022 | 127.79 | 128.97 | 125.60 | 126.52 | 129,571 | -2.30(-1.79%) |
Oct 28, 2022 | 132.28 | 133.65 | 127.17 | 128.82 | 177,547 | -1.46(-1.12%) |
Oct 27, 2022 | 129.05 | 131.00 | 128.45 | 130.28 | 130,421 | +2.31(+1.81%) |
Oct 26, 2022 | 130.31 | 133.51 | 127.91 | 127.97 | 125,740 | -3.01(-2.30%) |
Oct 25, 2022 | 125.61 | 131.67 | 125.61 | 130.98 | 106,551 | +6.24(+5.00%) |
Oct 24, 2022 | 125.09 | 125.09 | 121.53 | 124.74 | 107,947 | +0.54(+0.43%) |
Oct 21, 2022 | 123.38 | 124.38 | 119.80 | 124.20 | 126,140 | +1.54(+1.26%) |
Oct 20, 2022 | 120.32 | 123.99 | 120.32 | 122.66 | 90,783 | +1.58(+1.30%) |
Oct 19, 2022 | 123.58 | 123.98 | 119.54 | 121.08 | 147,441 | -3.71(-2.97%) |
Oct 18, 2022 | 125.45 | 127.07 | 124.12 | 124.79 | 141,172 | +1.78(+1.45%) |
Oct 17, 2022 | 122.46 | 124.53 | 122.20 | 123.01 | 179,123 | +2.88(+2.40%) |
Oct 14, 2022 | 124.48 | 125.59 | 119.81 | 120.13 | 109,956 | -3.67(-2.96%) |
Oct 13, 2022 | 118.67 | 124.44 | 118.28 | 123.80 | 127,397 | +1.97(+1.62%) |
Oct 12, 2022 | 123.37 | 124.17 | 120.82 | 121.83 | 176,329 | -1.35(-1.10%) |
Oct 11, 2022 | 123.81 | 125.83 | 120.72 | 123.18 | 147,393 | -1.10(-0.89%) |
Oct 10, 2022 | 126.62 | 126.62 | 123.87 | 124.28 | 156,304 | -2.25(-1.78%) |
Oct 07, 2022 | 131.56 | 131.56 | 126.25 | 126.53 | 110,285 | -7.07(-5.29%) |
Oct 06, 2022 | 132.64 | 134.46 | 131.27 | 133.60 | 147,744 | +1.28(+0.97%) |
Oct 05, 2022 | 130.95 | 132.68 | 128.60 | 132.32 | 153,070 | +1.54(+1.18%) |
Oct 04, 2022 | 129.42 | 131.81 | 129.42 | 130.78 | 153,278 | +3.84(+3.03%) |
Oct 03, 2022 | 125.23 | 128.25 | 124.36 | 126.94 | 187,301 | +2.71(+2.18%) |
Sep 30, 2022 | 127.75 | 131.28 | 124.05 | 124.23 | 390,248 | -3.14(-2.47%) |
Sep 29, 2022 | 125.54 | 128.04 | 124.90 | 127.37 | 238,898 | +0.10(+0.08%) |
Sep 28, 2022 | 123.92 | 128.09 | 123.00 | 127.27 | 201,345 | +3.78(+3.06%) |
Sep 27, 2022 | 121.27 | 123.98 | 121.03 | 123.49 | 212,867 | +3.28(+2.73%) |
Sep 26, 2022 | 117.38 | 121.39 | 117.38 | 120.21 | 161,226 | +2.76(+2.35%) |
Sep 23, 2022 | 118.40 | 118.40 | 114.71 | 117.45 | 114,140 | -2.07(-1.73%) |
Sep 22, 2022 | 121.52 | 121.52 | 117.19 | 119.52 | 156,662 | -2.70(-2.21%) |
Sep 21, 2022 | 124.89 | 126.81 | 122.22 | 122.22 | 134,484 | -2.14(-1.72%) |
Sep 20, 2022 | 124.10 | 125.07 | 123.17 | 124.36 | 136,480 | +0.20(+0.16%) |
Sep 19, 2022 | 121.93 | 124.22 | 121.03 | 124.16 | 126,157 | +1.08(+0.88%) |
Sep 16, 2022 | 121.25 | 123.30 | 119.80 | 123.08 | 371,497 | +0.35(+0.29%) |
Sep 15, 2022 | 121.53 | 123.73 | 121.53 | 122.73 | 139,787 | +0.48(+0.39%) |
Sep 14, 2022 | 120.45 | 122.42 | 119.50 | 122.25 | 175,111 | +1.72(+1.43%) |
Sep 13, 2022 | 121.26 | 122.74 | 119.91 | 120.53 | 275,722 | -4.19(-3.36%) |
Sep 12, 2022 | 125.33 | 125.67 | 123.28 | 124.72 | 124,277 | -0.55(-0.44%) |
Sep 09, 2022 | 124.35 | 126.16 | 124.35 | 125.27 | 102,296 | +1.73(+1.40%) |
Sep 08, 2022 | 118.80 | 123.79 | 116.14 | 123.54 | 86,825 | +3.38(+2.81%) |
Sep 07, 2022 | 119.01 | 120.22 | 117.56 | 120.16 | 113,531 | +1.80(+1.52%) |
Sep 06, 2022 | 117.13 | 119.14 | 116.42 | 118.36 | 94,678 | +1.08(+0.92%) |
Sep 02, 2022 | 120.79 | 120.79 | 116.55 | 117.28 | 93,512 | -1.75(-1.47%) |