Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 152.87 | 157.09 | 150.36 | 156.97 | 186,940 | +5.00(+3.29%) |
Nov 29, 2022 | 149.64 | 152.06 | 149.64 | 151.96 | 122,709 | +1.60(+1.06%) |
Nov 28, 2022 | 153.25 | 156.20 | 149.69 | 150.36 | 79,690 | -3.94(-2.55%) |
Nov 25, 2022 | 154.89 | 156.42 | 154.26 | 154.30 | 48,948 | +0.00(+0.00%) |
Nov 23, 2022 | 156.37 | 157.38 | 154.17 | 154.30 | 96,079 | -2.74(-1.74%) |
Nov 22, 2022 | 156.18 | 157.22 | 154.62 | 157.03 | 92,856 | +2.23(+1.44%) |
Nov 21, 2022 | 154.59 | 156.26 | 153.40 | 154.80 | 117,045 | -0.14(-0.09%) |
Nov 18, 2022 | 155.31 | 155.71 | 152.56 | 154.94 | 118,135 | +2.03(+1.32%) |
Nov 17, 2022 | 152.82 | 153.00 | 149.59 | 152.91 | 112,114 | -1.25(-0.81%) |
Nov 16, 2022 | 154.24 | 155.03 | 152.13 | 154.16 | 124,598 | -0.76(-0.49%) |
Nov 15, 2022 | 153.46 | 156.65 | 152.24 | 154.92 | 127,672 | +4.27(+2.84%) |
Nov 14, 2022 | 149.44 | 152.26 | 148.15 | 150.65 | 110,254 | +0.16(+0.10%) |
Nov 11, 2022 | 151.14 | 153.93 | 150.10 | 150.49 | 81,709 | +0.16(+0.11%) |
Nov 10, 2022 | 147.34 | 150.77 | 146.69 | 150.33 | 112,496 | +9.01(+6.37%) |
Nov 09, 2022 | 142.03 | 143.88 | 140.21 | 141.32 | 81,135 | -2.40(-1.67%) |
Nov 08, 2022 | 144.52 | 145.74 | 141.89 | 143.73 | 72,569 | +0.30(+0.21%) |
Nov 07, 2022 | 140.73 | 144.07 | 140.73 | 143.43 | 103,959 | +3.05(+2.17%) |
Nov 04, 2022 | 141.99 | 142.73 | 137.05 | 140.38 | 113,967 | +1.11(+0.80%) |
Nov 03, 2022 | 140.85 | 143.04 | 136.99 | 139.28 | 171,475 | +0.05(+0.04%) |
Nov 02, 2022 | 144.01 | 138.95 | 139.23 | 190,676 | -5.60(-3.86%) | |
Nov 01, 2022 | 145.57 | 145.81 | 143.66 | 144.82 | 180,531 | +0.12(+0.08%) |
Oct 31, 2022 | 140.40 | 145.00 | 139.58 | 144.71 | 244,531 | +3.65(+2.59%) |
Oct 28, 2022 | 138.11 | 142.01 | 137.78 | 141.06 | 115,728 | +3.71(+2.70%) |
Oct 27, 2022 | 136.50 | 139.69 | 136.19 | 137.35 | 110,770 | +1.57(+1.16%) |
Oct 26, 2022 | 136.62 | 139.64 | 135.64 | 135.78 | 143,446 | +0.13(+0.09%) |
Oct 25, 2022 | 131.00 | 135.74 | 131.00 | 135.65 | 119,767 | +4.17(+3.17%) |
Oct 24, 2022 | 129.23 | 132.36 | 129.23 | 131.48 | 101,506 | +2.72(+2.11%) |
Oct 21, 2022 | 125.87 | 128.84 | 123.13 | 128.76 | 133,328 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.82 | 124.47 | 124.67 | 109,731 | -4.13(-3.21%) |
Oct 19, 2022 | 129.37 | 129.64 | 126.52 | 128.80 | 76,811 | -2.05(-1.56%) |
Oct 18, 2022 | 130.93 | 132.78 | 129.24 | 130.84 | 82,807 | +2.88(+2.25%) |
Oct 17, 2022 | 124.35 | 128.49 | 124.35 | 127.97 | 119,362 | +6.25(+5.13%) |
Oct 14, 2022 | 125.66 | 125.66 | 121.41 | 121.72 | 80,058 | -3.32(-2.66%) |
Oct 13, 2022 | 120.97 | 125.80 | 119.88 | 125.04 | 107,518 | +1.08(+0.87%) |
Oct 12, 2022 | 124.49 | 126.08 | 123.22 | 123.96 | 68,745 | -0.33(-0.26%) |
Oct 11, 2022 | 123.70 | 125.67 | 122.89 | 124.29 | 105,749 | -0.85(-0.68%) |
Oct 10, 2022 | 125.72 | 126.27 | 123.42 | 125.14 | 66,546 | +0.28(+0.22%) |
Oct 07, 2022 | 126.89 | 126.96 | 123.59 | 124.86 | 86,022 | -3.02(-2.36%) |
Oct 06, 2022 | 127.99 | 129.70 | 127.80 | 127.88 | 72,000 | -1.42(-1.10%) |
Oct 05, 2022 | 128.84 | 130.76 | 128.20 | 129.30 | 74,003 | -1.61(-1.23%) |
Oct 04, 2022 | 130.02 | 131.99 | 129.84 | 130.91 | 104,325 | +2.88(+2.25%) |
Oct 03, 2022 | 125.17 | 129.33 | 124.44 | 128.04 | 115,133 | +3.73(+3.00%) |
Sep 30, 2022 | 124.55 | 126.83 | 123.96 | 124.31 | 200,132 | -0.13(-0.10%) |
Sep 29, 2022 | 124.13 | 124.61 | 122.67 | 124.44 | 102,056 | -1.20(-0.95%) |
Sep 28, 2022 | 122.38 | 126.86 | 121.77 | 125.63 | 132,282 | +4.18(+3.44%) |
Sep 27, 2022 | 123.69 | 123.75 | 120.22 | 121.45 | 94,396 | -0.51(-0.42%) |
Sep 26, 2022 | 120.39 | 123.29 | 120.39 | 121.97 | 141,806 | +0.87(+0.72%) |
Sep 23, 2022 | 122.58 | 123.34 | 119.42 | 121.09 | 147,212 | -2.87(-2.31%) |
Sep 22, 2022 | 126.89 | 126.89 | 123.56 | 123.96 | 111,963 | -3.72(-2.91%) |
Sep 21, 2022 | 130.05 | 131.21 | 127.57 | 127.68 | 102,065 | -0.37(-0.29%) |
Sep 20, 2022 | 129.15 | 129.15 | 125.88 | 128.05 | 126,287 | -2.40(-1.84%) |
Sep 19, 2022 | 126.76 | 130.76 | 126.76 | 130.45 | 108,591 | +2.80(+2.19%) |
Sep 16, 2022 | 127.45 | 127.76 | 124.67 | 127.65 | 490,390 | -1.25(-0.97%) |
Sep 15, 2022 | 129.39 | 130.94 | 127.23 | 128.90 | 176,932 | -1.27(-0.97%) |
Sep 14, 2022 | 133.07 | 133.07 | 128.44 | 130.16 | 136,407 | -1.84(-1.39%) |
Sep 13, 2022 | 137.06 | 137.11 | 131.29 | 132.00 | 143,811 | -7.93(-5.67%) |
Sep 12, 2022 | 138.63 | 140.24 | 137.29 | 139.93 | 140,695 | +2.60(+1.89%) |
Sep 09, 2022 | 137.08 | 138.84 | 137.08 | 137.33 | 123,792 | +0.42(+0.30%) |
Sep 08, 2022 | 134.69 | 136.91 | 133.66 | 136.91 | 88,167 | +0.66(+0.49%) |
Sep 07, 2022 | 133.43 | 136.51 | 133.43 | 136.25 | 119,707 | +2.22(+1.65%) |
Sep 06, 2022 | 133.47 | 134.49 | 132.36 | 134.04 | 104,446 | +0.68(+0.51%) |
Sep 02, 2022 | 137.15 | 137.78 | 132.84 | 133.35 | 121,671 | -3.52(-2.57%) |