Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.52 | 143.07 | 139.26 | 142.91 | 1,568,934 | +3.64(+2.61%) |
Nov 29, 2022 | 140.40 | 140.86 | 138.55 | 139.28 | 707,276 | -1.31(-0.94%) |
Nov 28, 2022 | 140.00 | 142.49 | 140.00 | 140.59 | 820,484 | -0.02(-0.01%) |
Nov 25, 2022 | 140.44 | 141.62 | 140.26 | 140.61 | 475,471 | +0.19(+0.13%) |
Nov 23, 2022 | 140.16 | 141.12 | 139.95 | 140.42 | 795,297 | +0.17(+0.12%) |
Nov 22, 2022 | 139.46 | 140.94 | 139.18 | 140.25 | 919,314 | +1.18(+0.85%) |
Nov 21, 2022 | 139.17 | 140.35 | 138.63 | 139.08 | 748,875 | +0.41(+0.30%) |
Nov 18, 2022 | 137.97 | 139.02 | 137.74 | 138.66 | 836,379 | +1.42(+1.03%) |
Nov 17, 2022 | 136.56 | 137.98 | 136.09 | 137.25 | 894,745 | +0.38(+0.27%) |
Nov 16, 2022 | 134.72 | 137.57 | 134.72 | 136.87 | 715,962 | +2.26(+1.68%) |
Nov 15, 2022 | 134.77 | 135.57 | 132.77 | 134.62 | 934,434 | +1.21(+0.91%) |
Nov 14, 2022 | 134.70 | 135.54 | 133.23 | 133.41 | 956,190 | -1.10(-0.81%) |
Nov 11, 2022 | 138.01 | 138.66 | 132.47 | 134.50 | 1,478,944 | -3.32(-2.41%) |
Nov 10, 2022 | 139.08 | 139.50 | 135.12 | 137.82 | 1,536,058 | +1.92(+1.41%) |
Nov 09, 2022 | 137.21 | 138.19 | 135.73 | 135.90 | 1,178,594 | -1.66(-1.21%) |
Nov 08, 2022 | 136.87 | 137.77 | 135.49 | 137.56 | 1,528,440 | -0.04(-0.03%) |
Nov 07, 2022 | 135.17 | 138.46 | 134.77 | 137.60 | 1,663,849 | +2.90(+2.15%) |
Nov 04, 2022 | 138.78 | 138.95 | 134.36 | 134.70 | 1,916,378 | -2.02(-1.48%) |
Nov 03, 2022 | 130.45 | 137.00 | 130.03 | 136.72 | 2,478,702 | +8.43(+6.57%) |
Nov 02, 2022 | 128.91 | 127.88 | 128.29 | 1,402,182 | -0.93(-0.72%) | |
Nov 01, 2022 | 131.24 | 132.10 | 128.90 | 129.22 | 903,433 | -1.00(-0.77%) |
Oct 31, 2022 | 130.50 | 132.37 | 130.09 | 130.22 | 1,243,320 | -0.91(-0.69%) |
Oct 28, 2022 | 131.68 | 132.11 | 130.11 | 131.13 | 1,295,654 | -0.69(-0.52%) |
Oct 27, 2022 | 130.89 | 133.24 | 130.89 | 131.82 | 1,402,559 | +1.34(+1.03%) |
Oct 26, 2022 | 131.05 | 132.87 | 129.82 | 130.47 | 903,109 | -0.41(-0.31%) |
Oct 25, 2022 | 130.87 | 131.34 | 129.65 | 130.88 | 876,230 | +0.66(+0.51%) |
Oct 24, 2022 | 130.17 | 130.72 | 128.38 | 130.22 | 1,184,060 | +1.25(+0.97%) |
Oct 21, 2022 | 127.92 | 129.35 | 127.07 | 128.96 | 756,836 | +0.95(+0.74%) |
Oct 20, 2022 | 130.74 | 130.74 | 127.70 | 128.02 | 884,516 | -2.42(-1.85%) |
Oct 19, 2022 | 128.02 | 130.48 | 127.75 | 130.44 | 845,785 | +1.63(+1.26%) |
Oct 18, 2022 | 128.50 | 129.23 | 127.39 | 128.81 | 1,582,632 | +2.32(+1.83%) |
Oct 17, 2022 | 124.37 | 127.52 | 124.08 | 126.49 | 1,308,062 | +3.54(+2.88%) |
Oct 14, 2022 | 128.03 | 128.76 | 122.64 | 122.94 | 945,528 | -4.20(-3.30%) |
Oct 13, 2022 | 123.19 | 127.94 | 122.69 | 127.14 | 1,080,841 | +1.40(+1.11%) |
Oct 12, 2022 | 127.97 | 127.97 | 125.73 | 125.74 | 727,071 | -2.07(-1.62%) |
Oct 11, 2022 | 127.09 | 129.21 | 126.50 | 127.81 | 1,105,619 | +0.30(+0.23%) |
Oct 10, 2022 | 128.54 | 128.95 | 126.48 | 127.51 | 854,130 | -0.79(-0.62%) |
Oct 07, 2022 | 131.78 | 132.78 | 128.03 | 128.30 | 1,877,750 | -4.69(-3.53%) |
Oct 06, 2022 | 139.15 | 139.38 | 129.10 | 132.99 | 5,963,779 | -7.00(-5.00%) |
Oct 05, 2022 | 139.89 | 140.96 | 139.52 | 139.99 | 1,274,886 | -0.85(-0.60%) |
Oct 04, 2022 | 136.97 | 141.53 | 136.97 | 140.84 | 1,303,509 | +4.59(+3.37%) |
Oct 03, 2022 | 134.48 | 137.20 | 134.20 | 136.25 | 1,207,217 | +2.85(+2.14%) |
Sep 30, 2022 | 135.71 | 135.78 | 133.10 | 133.40 | 1,271,279 | -1.88(-1.39%) |
Sep 29, 2022 | 136.66 | 136.98 | 134.38 | 135.27 | 815,721 | -2.00(-1.46%) |
Sep 28, 2022 | 136.66 | 137.92 | 135.19 | 137.28 | 1,989,129 | +1.36(+1.00%) |
Sep 27, 2022 | 138.78 | 138.78 | 135.30 | 135.91 | 1,114,312 | -1.73(-1.26%) |
Sep 26, 2022 | 137.78 | 138.72 | 136.69 | 137.64 | 793,381 | -0.29(-0.21%) |
Sep 23, 2022 | 138.49 | 138.70 | 136.91 | 137.93 | 858,723 | -1.32(-0.95%) |
Sep 22, 2022 | 140.65 | 140.65 | 138.30 | 139.25 | 930,350 | -1.68(-1.19%) |
Sep 21, 2022 | 142.75 | 143.64 | 140.85 | 140.93 | 1,043,803 | -1.23(-0.87%) |
Sep 20, 2022 | 143.95 | 144.08 | 141.05 | 142.16 | 1,163,519 | -1.65(-1.15%) |
Sep 19, 2022 | 142.29 | 143.92 | 142.13 | 143.81 | 657,623 | +0.86(+0.60%) |
Sep 16, 2022 | 142.34 | 143.40 | 142.34 | 142.95 | 1,357,571 | -1.01(-0.70%) |
Sep 15, 2022 | 144.46 | 145.18 | 143.44 | 143.96 | 1,015,108 | -0.84(-0.58%) |
Sep 14, 2022 | 144.13 | 145.81 | 144.01 | 144.80 | 1,355,571 | +0.45(+0.31%) |
Sep 13, 2022 | 144.58 | 145.64 | 144.00 | 144.34 | 1,833,161 | -1.76(-1.20%) |
Sep 12, 2022 | 145.10 | 146.30 | 144.42 | 146.10 | 1,133,049 | +1.58(+1.09%) |
Sep 09, 2022 | 144.04 | 145.29 | 143.70 | 144.52 | 1,093,730 | +0.82(+0.57%) |
Sep 08, 2022 | 142.80 | 144.15 | 142.28 | 143.70 | 1,083,672 | +1.10(+0.77%) |
Sep 07, 2022 | 139.45 | 143.06 | 139.18 | 142.61 | 909,980 | +3.12(+2.24%) |
Sep 06, 2022 | 138.82 | 140.56 | 139.11 | 139.49 | 1,139,977 | +0.74(+0.53%) |
Sep 02, 2022 | 138.70 | 140.26 | 138.09 | 138.75 | 1,476,612 | +1.12(+0.81%) |