Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.09 | 145.60 | 141.78 | 145.57 | 176,317 | +3.06(+2.15%) |
Nov 29, 2022 | 141.09 | 142.60 | 141.09 | 142.51 | 88,725 | +1.13(+0.80%) |
Nov 28, 2022 | 141.97 | 143.40 | 141.09 | 141.38 | 106,354 | -1.13(-0.80%) |
Nov 25, 2022 | 141.35 | 142.51 | 141.35 | 142.51 | 40,454 | +1.12(+0.79%) |
Nov 23, 2022 | 142.78 | 142.78 | 141.22 | 141.39 | 96,139 | -1.31(-0.92%) |
Nov 22, 2022 | 141.25 | 143.37 | 141.25 | 142.69 | 116,223 | +2.25(+1.60%) |
Nov 21, 2022 | 139.72 | 140.68 | 137.42 | 140.45 | 120,221 | +1.13(+0.81%) |
Nov 18, 2022 | 138.32 | 139.48 | 137.11 | 139.31 | 187,670 | +5.20(+3.88%) |
Nov 17, 2022 | 132.41 | 134.23 | 131.85 | 134.11 | 90,766 | -0.35(-0.26%) |
Nov 16, 2022 | 136.55 | 136.55 | 133.93 | 134.46 | 101,523 | -2.02(-1.48%) |
Nov 15, 2022 | 135.83 | 138.43 | 135.83 | 136.48 | 114,293 | +1.64(+1.21%) |
Nov 14, 2022 | 135.88 | 136.31 | 133.49 | 134.85 | 124,312 | -0.83(-0.61%) |
Nov 11, 2022 | 135.27 | 135.71 | 131.61 | 135.68 | 161,075 | +1.16(+0.86%) |
Nov 10, 2022 | 135.02 | 138.66 | 133.84 | 134.52 | 187,957 | -0.45(-0.33%) |
Nov 09, 2022 | 137.56 | 138.83 | 133.64 | 134.97 | 174,690 | -3.71(-2.67%) |
Nov 08, 2022 | 139.05 | 140.79 | 137.66 | 138.67 | 163,149 | -0.71(-0.51%) |
Nov 07, 2022 | 141.03 | 141.03 | 138.34 | 139.38 | 157,180 | -0.05(-0.04%) |
Nov 04, 2022 | 138.40 | 140.49 | 137.79 | 139.43 | 125,688 | +2.84(+2.08%) |
Nov 03, 2022 | 136.29 | 137.72 | 134.84 | 136.59 | 118,147 | -1.64(-1.19%) |
Nov 02, 2022 | 140.93 | 138.19 | 138.24 | 96,034 | -3.21(-2.27%) | |
Nov 01, 2022 | 141.71 | 141.98 | 140.31 | 141.45 | 100,453 | +0.65(+0.46%) |
Oct 31, 2022 | 138.71 | 141.08 | 138.13 | 140.79 | 153,545 | +1.62(+1.17%) |
Oct 28, 2022 | 135.56 | 139.20 | 135.56 | 139.17 | 89,744 | +4.81(+3.58%) |
Oct 27, 2022 | 135.41 | 137.03 | 134.28 | 134.36 | 120,518 | +0.09(+0.07%) |
Oct 26, 2022 | 135.79 | 136.97 | 134.17 | 134.28 | 120,301 | -1.60(-1.18%) |
Oct 25, 2022 | 134.18 | 136.06 | 132.55 | 135.88 | 157,194 | +2.87(+2.16%) |
Oct 24, 2022 | 131.71 | 133.66 | 131.32 | 133.01 | 122,306 | +1.50(+1.14%) |
Oct 21, 2022 | 128.21 | 131.91 | 127.62 | 131.51 | 137,302 | +2.56(+1.98%) |
Oct 20, 2022 | 131.83 | 133.02 | 128.27 | 128.95 | 99,685 | -3.32(-2.51%) |
Oct 19, 2022 | 132.23 | 133.44 | 130.79 | 132.27 | 125,039 | -1.35(-1.01%) |
Oct 18, 2022 | 133.39 | 134.35 | 132.09 | 133.62 | 139,578 | +3.05(+2.34%) |
Oct 17, 2022 | 130.47 | 131.92 | 129.66 | 130.57 | 128,510 | +2.14(+1.67%) |
Oct 14, 2022 | 131.72 | 132.52 | 127.90 | 128.43 | 101,075 | -2.28(-1.74%) |
Oct 13, 2022 | 123.50 | 131.97 | 123.33 | 130.70 | 192,907 | +5.57(+4.45%) |
Oct 12, 2022 | 126.16 | 126.16 | 124.98 | 125.14 | 86,224 | -1.28(-1.02%) |
Oct 11, 2022 | 125.05 | 128.44 | 124.96 | 126.42 | 157,715 | +0.48(+0.38%) |
Oct 10, 2022 | 125.51 | 126.38 | 125.06 | 125.95 | 102,873 | +1.38(+1.11%) |
Oct 07, 2022 | 126.69 | 127.44 | 123.81 | 124.56 | 104,838 | -2.74(-2.16%) |
Oct 06, 2022 | 127.18 | 127.88 | 126.75 | 127.31 | 102,866 | -0.29(-0.23%) |
Oct 05, 2022 | 127.37 | 128.84 | 126.11 | 127.60 | 206,661 | -1.70(-1.32%) |
Oct 04, 2022 | 125.90 | 130.74 | 125.90 | 129.30 | 156,773 | +5.57(+4.50%) |
Oct 03, 2022 | 121.86 | 124.34 | 120.22 | 123.74 | 126,650 | +3.62(+3.01%) |
Sep 30, 2022 | 120.54 | 122.77 | 119.52 | 120.12 | 185,261 | -0.72(-0.60%) |
Sep 29, 2022 | 119.53 | 121.10 | 118.78 | 120.84 | 121,752 | -0.48(-0.39%) |
Sep 28, 2022 | 118.72 | 122.19 | 118.72 | 121.31 | 131,486 | +2.65(+2.23%) |
Sep 27, 2022 | 120.33 | 121.23 | 117.69 | 118.67 | 155,920 | -0.38(-0.32%) |
Sep 26, 2022 | 119.90 | 121.33 | 118.85 | 119.05 | 157,669 | -1.68(-1.39%) |
Sep 23, 2022 | 123.97 | 123.97 | 119.87 | 120.73 | 189,187 | -4.66(-3.72%) |
Sep 22, 2022 | 127.37 | 128.51 | 125.29 | 125.39 | 277,522 | -2.22(-1.74%) |
Sep 21, 2022 | 127.95 | 130.42 | 127.39 | 127.61 | 215,045 | +0.92(+0.73%) |
Sep 20, 2022 | 126.49 | 127.65 | 125.57 | 126.69 | 173,114 | -0.84(-0.66%) |
Sep 19, 2022 | 124.27 | 127.53 | 123.91 | 127.52 | 160,390 | +2.73(+2.19%) |
Sep 16, 2022 | 124.56 | 125.46 | 123.67 | 124.79 | 559,994 | -0.64(-0.51%) |
Sep 15, 2022 | 123.57 | 126.65 | 123.18 | 125.43 | 193,716 | +1.97(+1.59%) |
Sep 14, 2022 | 124.34 | 124.34 | 122.54 | 123.47 | 245,424 | -0.72(-0.58%) |
Sep 13, 2022 | 124.19 | 124.77 | 123.51 | 124.19 | 205,274 | -2.86(-2.25%) |
Sep 12, 2022 | 126.30 | 127.39 | 124.03 | 127.05 | 151,855 | +2.22(+1.78%) |
Sep 09, 2022 | 122.62 | 124.93 | 121.51 | 124.83 | 150,595 | +3.27(+2.69%) |
Sep 08, 2022 | 119.52 | 121.82 | 119.04 | 121.56 | 200,598 | +1.40(+1.17%) |
Sep 07, 2022 | 119.95 | 120.62 | 118.67 | 120.16 | 280,506 | +0.59(+0.50%) |
Sep 06, 2022 | 120.15 | 120.15 | 116.94 | 119.56 | 126,692 | -0.21(-0.18%) |
Sep 02, 2022 | 122.14 | 123.00 | 119.31 | 119.78 | 127,747 | -1.15(-0.95%) |