Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.09 | 148.10 | 142.88 | 147.94 | 1,505,281 | +4.50(+3.14%) |
Nov 29, 2022 | 144.97 | 145.13 | 142.66 | 143.44 | 547,355 | -2.54(-1.74%) |
Nov 28, 2022 | 147.61 | 148.00 | 145.52 | 145.98 | 723,055 | -3.07(-2.06%) |
Nov 25, 2022 | 148.14 | 149.51 | 147.69 | 149.05 | 360,614 | +1.60(+1.08%) |
Nov 23, 2022 | 144.40 | 147.67 | 144.40 | 147.45 | 762,880 | +2.96(+2.05%) |
Nov 22, 2022 | 144.48 | 146.04 | 143.32 | 144.49 | 575,662 | +0.49(+0.34%) |
Nov 21, 2022 | 143.61 | 146.54 | 143.50 | 144.00 | 758,106 | +0.99(+0.69%) |
Nov 18, 2022 | 140.98 | 143.40 | 140.36 | 143.02 | 890,957 | +3.76(+2.70%) |
Nov 17, 2022 | 141.64 | 142.55 | 138.27 | 139.25 | 793,763 | -4.09(-2.86%) |
Nov 16, 2022 | 142.56 | 144.20 | 142.17 | 143.35 | 787,691 | +1.00(+0.71%) |
Nov 15, 2022 | 142.50 | 143.47 | 141.05 | 142.34 | 727,185 | +1.24(+0.88%) |
Nov 14, 2022 | 142.32 | 143.85 | 141.10 | 141.10 | 807,873 | -1.16(-0.82%) |
Nov 11, 2022 | 143.46 | 143.46 | 139.09 | 142.26 | 1,439,729 | -1.53(-1.06%) |
Nov 10, 2022 | 140.95 | 143.93 | 138.76 | 143.80 | 994,122 | +7.85(+5.77%) |
Nov 09, 2022 | 135.86 | 136.93 | 134.61 | 135.95 | 698,440 | -0.32(-0.24%) |
Nov 08, 2022 | 134.29 | 136.91 | 133.69 | 136.27 | 596,795 | +1.71(+1.27%) |
Nov 07, 2022 | 135.06 | 135.17 | 132.19 | 134.56 | 737,182 | -0.34(-0.25%) |
Nov 04, 2022 | 134.38 | 135.48 | 132.70 | 134.90 | 825,268 | +1.17(+0.87%) |
Nov 03, 2022 | 132.39 | 134.96 | 131.68 | 133.74 | 1,060,617 | -0.31(-0.23%) |
Nov 02, 2022 | 137.73 | 134.01 | 134.05 | 1,570,693 | -3.57(-2.59%) | |
Nov 01, 2022 | 143.22 | 144.96 | 137.23 | 137.62 | 1,846,803 | -3.40(-2.41%) |
Oct 31, 2022 | 141.58 | 141.73 | 139.79 | 141.01 | 985,670 | -0.58(-0.41%) |
Oct 28, 2022 | 138.15 | 141.68 | 138.15 | 141.59 | 871,874 | +3.80(+2.76%) |
Oct 27, 2022 | 136.43 | 138.68 | 136.07 | 137.79 | 1,052,998 | +2.72(+2.01%) |
Oct 26, 2022 | 136.03 | 137.06 | 134.58 | 135.07 | 744,026 | -0.32(-0.24%) |
Oct 25, 2022 | 132.50 | 135.81 | 132.42 | 135.40 | 1,000,815 | +3.48(+2.64%) |
Oct 24, 2022 | 130.37 | 132.34 | 129.27 | 131.91 | 1,045,869 | +3.10(+2.41%) |
Oct 21, 2022 | 126.74 | 129.78 | 125.18 | 128.81 | 1,332,267 | +2.75(+2.18%) |
Oct 20, 2022 | 130.37 | 130.39 | 125.48 | 126.06 | 1,365,464 | -3.95(-3.04%) |
Oct 19, 2022 | 129.21 | 130.06 | 128.10 | 130.01 | 980,006 | -0.75(-0.57%) |
Oct 18, 2022 | 129.89 | 130.98 | 128.42 | 130.76 | 948,462 | +3.25(+2.55%) |
Oct 17, 2022 | 126.51 | 128.63 | 126.14 | 127.51 | 1,057,831 | +2.89(+2.32%) |
Oct 14, 2022 | 126.61 | 127.81 | 123.84 | 124.62 | 1,226,854 | -0.52(-0.42%) |
Oct 13, 2022 | 119.80 | 125.62 | 119.11 | 125.14 | 1,362,925 | +2.88(+2.36%) |
Oct 12, 2022 | 123.94 | 123.94 | 121.31 | 122.26 | 1,335,687 | -1.66(-1.34%) |
Oct 11, 2022 | 123.22 | 125.37 | 122.79 | 123.92 | 855,631 | +0.27(+0.22%) |
Oct 10, 2022 | 123.78 | 125.01 | 123.26 | 123.65 | 782,662 | -0.01(-0.01%) |
Oct 07, 2022 | 126.58 | 126.90 | 122.18 | 123.66 | 1,084,033 | -3.68(-2.89%) |
Oct 06, 2022 | 128.87 | 129.15 | 126.72 | 127.33 | 1,058,326 | -2.09(-1.62%) |
Oct 05, 2022 | 130.69 | 130.79 | 127.93 | 129.43 | 698,674 | -3.03(-2.29%) |
Oct 04, 2022 | 131.14 | 133.47 | 130.92 | 132.46 | 733,507 | +2.11(+1.62%) |
Oct 03, 2022 | 128.47 | 131.14 | 126.90 | 130.35 | 1,010,924 | +4.06(+3.22%) |
Sep 30, 2022 | 130.46 | 130.62 | 126.04 | 126.28 | 1,422,553 | -2.95(-2.28%) |
Sep 29, 2022 | 132.11 | 132.99 | 129.08 | 129.23 | 853,912 | -4.09(-3.07%) |
Sep 28, 2022 | 132.13 | 134.13 | 130.45 | 133.33 | 734,215 | +2.63(+2.01%) |
Sep 27, 2022 | 134.53 | 134.91 | 129.69 | 130.70 | 712,904 | -2.54(-1.91%) |
Sep 26, 2022 | 135.43 | 136.08 | 132.39 | 133.24 | 856,092 | -3.47(-2.54%) |
Sep 23, 2022 | 137.11 | 137.66 | 134.77 | 136.72 | 661,512 | -1.82(-1.32%) |
Sep 22, 2022 | 139.16 | 139.61 | 137.89 | 138.54 | 483,247 | -1.48(-1.06%) |
Sep 21, 2022 | 142.10 | 144.11 | 140.01 | 140.02 | 617,359 | -1.09(-0.77%) |
Sep 20, 2022 | 142.83 | 142.83 | 140.01 | 141.11 | 682,610 | -3.02(-2.09%) |
Sep 19, 2022 | 143.59 | 144.24 | 141.45 | 144.13 | 616,633 | +0.15(+0.10%) |
Sep 16, 2022 | 143.46 | 145.19 | 142.76 | 143.98 | 1,630,132 | +0.52(+0.37%) |
Sep 15, 2022 | 148.04 | 148.08 | 142.99 | 143.46 | 976,923 | -5.45(-3.66%) |
Sep 14, 2022 | 147.46 | 150.17 | 147.36 | 148.91 | 779,537 | +1.30(+0.88%) |
Sep 13, 2022 | 150.10 | 150.82 | 146.95 | 147.61 | 857,848 | -4.59(-3.02%) |
Sep 12, 2022 | 150.09 | 152.42 | 149.71 | 152.20 | 574,036 | +1.91(+1.27%) |
Sep 09, 2022 | 150.72 | 152.03 | 149.88 | 150.29 | 661,536 | +0.37(+0.25%) |
Sep 08, 2022 | 147.88 | 150.52 | 147.12 | 149.92 | 611,174 | +1.14(+0.77%) |
Sep 07, 2022 | 144.91 | 149.15 | 144.72 | 148.78 | 764,957 | +4.77(+3.32%) |
Sep 06, 2022 | 143.88 | 146.32 | 143.60 | 144.00 | 629,405 | +0.29(+0.20%) |
Sep 02, 2022 | 147.22 | 148.53 | 142.90 | 143.71 | 739,428 | -3.26(-2.22%) |