Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.05 | 146.59 | 142.75 | 146.56 | 175,128 | +3.08(+2.15%) |
Nov 29, 2022 | 142.05 | 143.57 | 142.05 | 143.48 | 88,126 | +1.14(+0.80%) |
Nov 28, 2022 | 142.94 | 144.37 | 142.05 | 142.34 | 105,637 | -1.14(-0.79%) |
Nov 25, 2022 | 142.31 | 143.48 | 142.31 | 143.48 | 40,181 | +1.13(+0.79%) |
Nov 23, 2022 | 143.75 | 143.75 | 142.18 | 142.35 | 95,490 | -1.32(-0.92%) |
Nov 22, 2022 | 142.21 | 144.34 | 142.21 | 143.66 | 115,438 | +2.26(+1.60%) |
Nov 21, 2022 | 140.66 | 141.64 | 138.35 | 141.40 | 119,409 | +1.14(+0.81%) |
Nov 18, 2022 | 139.26 | 140.43 | 138.04 | 140.26 | 186,404 | +5.24(+3.88%) |
Nov 17, 2022 | 133.31 | 135.14 | 132.75 | 135.02 | 90,153 | -0.35(-0.26%) |
Nov 16, 2022 | 137.48 | 137.48 | 134.84 | 135.37 | 100,838 | -2.04(-1.48%) |
Nov 15, 2022 | 136.75 | 139.37 | 136.75 | 137.41 | 113,521 | +1.65(+1.21%) |
Nov 14, 2022 | 136.80 | 137.24 | 134.39 | 135.76 | 123,473 | -0.83(-0.61%) |
Nov 11, 2022 | 136.19 | 136.63 | 132.50 | 136.60 | 159,988 | +1.17(+0.86%) |
Nov 10, 2022 | 135.94 | 139.60 | 134.75 | 135.43 | 186,689 | -0.45(-0.33%) |
Nov 09, 2022 | 138.50 | 139.77 | 134.55 | 135.88 | 173,511 | -3.73(-2.67%) |
Nov 08, 2022 | 140.00 | 141.75 | 138.60 | 139.62 | 162,048 | -0.72(-0.51%) |
Nov 07, 2022 | 141.99 | 141.99 | 139.28 | 140.33 | 156,120 | -0.05(-0.03%) |
Nov 04, 2022 | 139.34 | 141.44 | 138.72 | 140.38 | 124,840 | +2.86(+2.08%) |
Nov 03, 2022 | 137.22 | 138.66 | 135.75 | 137.52 | 117,349 | -1.66(-1.19%) |
Nov 02, 2022 | 141.89 | 139.12 | 139.17 | 95,386 | -3.23(-2.27%) | |
Nov 01, 2022 | 142.67 | 142.94 | 141.26 | 142.41 | 99,775 | +0.66(+0.46%) |
Oct 31, 2022 | 139.65 | 142.03 | 139.07 | 141.75 | 152,509 | +1.64(+1.17%) |
Oct 28, 2022 | 136.48 | 140.14 | 136.48 | 140.12 | 89,138 | +4.84(+3.58%) |
Oct 27, 2022 | 136.33 | 137.96 | 135.19 | 135.28 | 119,704 | +0.09(+0.07%) |
Oct 26, 2022 | 136.72 | 137.90 | 135.08 | 135.19 | 119,489 | -1.62(-1.18%) |
Oct 25, 2022 | 135.09 | 136.98 | 133.45 | 136.80 | 156,133 | +2.89(+2.16%) |
Oct 24, 2022 | 132.60 | 134.57 | 132.21 | 133.91 | 121,481 | +1.51(+1.14%) |
Oct 21, 2022 | 129.08 | 132.81 | 128.49 | 132.41 | 136,375 | +2.58(+1.98%) |
Oct 20, 2022 | 132.73 | 133.92 | 129.14 | 129.83 | 99,013 | -3.34(-2.51%) |
Oct 19, 2022 | 133.13 | 134.34 | 131.68 | 133.17 | 124,195 | -1.36(-1.01%) |
Oct 18, 2022 | 134.30 | 135.27 | 132.98 | 134.53 | 138,636 | +3.08(+2.34%) |
Oct 17, 2022 | 131.36 | 132.82 | 130.54 | 131.46 | 127,643 | +2.16(+1.67%) |
Oct 14, 2022 | 132.61 | 133.42 | 128.77 | 129.30 | 100,393 | -2.29(-1.74%) |
Oct 13, 2022 | 124.34 | 132.87 | 124.17 | 131.59 | 191,605 | +5.60(+4.45%) |
Oct 12, 2022 | 127.02 | 127.02 | 125.83 | 125.99 | 85,642 | -1.29(-1.02%) |
Oct 11, 2022 | 125.90 | 129.31 | 125.81 | 127.28 | 156,650 | +0.48(+0.38%) |
Oct 10, 2022 | 126.36 | 127.24 | 125.91 | 126.80 | 102,179 | +1.39(+1.11%) |
Oct 07, 2022 | 127.55 | 128.30 | 124.66 | 125.41 | 104,131 | -2.76(-2.15%) |
Oct 06, 2022 | 128.05 | 128.75 | 127.61 | 128.17 | 102,172 | -0.29(-0.23%) |
Oct 05, 2022 | 128.23 | 129.71 | 126.97 | 128.47 | 205,266 | -1.71(-1.32%) |
Oct 04, 2022 | 126.75 | 131.63 | 126.75 | 130.18 | 155,715 | +5.60(+4.50%) |
Oct 03, 2022 | 122.69 | 125.19 | 121.03 | 124.58 | 125,796 | +3.64(+3.01%) |
Sep 30, 2022 | 121.36 | 123.61 | 120.34 | 120.93 | 184,011 | -0.73(-0.60%) |
Sep 29, 2022 | 120.35 | 121.92 | 119.58 | 121.66 | 120,930 | -0.48(-0.39%) |
Sep 28, 2022 | 119.52 | 123.02 | 119.52 | 122.14 | 130,598 | +2.66(+2.23%) |
Sep 27, 2022 | 121.15 | 122.05 | 118.50 | 119.47 | 154,868 | -0.38(-0.32%) |
Sep 26, 2022 | 120.72 | 122.16 | 119.66 | 119.86 | 156,605 | -1.70(-1.39%) |
Sep 23, 2022 | 124.81 | 124.81 | 120.69 | 121.55 | 187,911 | -4.69(-3.72%) |
Sep 22, 2022 | 128.23 | 129.39 | 126.14 | 126.24 | 275,649 | -2.23(-1.74%) |
Sep 21, 2022 | 128.82 | 131.31 | 128.25 | 128.48 | 213,594 | +0.93(+0.73%) |
Sep 20, 2022 | 127.35 | 128.52 | 126.42 | 127.55 | 171,946 | -0.84(-0.66%) |
Sep 19, 2022 | 125.12 | 128.40 | 124.75 | 128.39 | 159,308 | +2.75(+2.19%) |
Sep 16, 2022 | 125.40 | 126.31 | 124.51 | 125.64 | 556,215 | -0.65(-0.51%) |
Sep 15, 2022 | 124.41 | 127.51 | 124.02 | 126.28 | 192,408 | +1.98(+1.59%) |
Sep 14, 2022 | 125.19 | 125.19 | 123.37 | 124.30 | 243,768 | -0.72(-0.58%) |
Sep 13, 2022 | 125.04 | 125.62 | 124.35 | 125.03 | 203,888 | -2.88(-2.25%) |
Sep 12, 2022 | 127.15 | 128.25 | 124.87 | 127.91 | 150,830 | +2.23(+1.78%) |
Sep 09, 2022 | 123.45 | 125.78 | 122.33 | 125.67 | 149,578 | +3.29(+2.69%) |
Sep 08, 2022 | 120.34 | 122.64 | 119.85 | 122.38 | 199,245 | +1.41(+1.17%) |
Sep 07, 2022 | 120.77 | 121.44 | 119.47 | 120.97 | 278,613 | +0.60(+0.50%) |
Sep 06, 2022 | 120.96 | 120.96 | 117.73 | 120.38 | 125,837 | -0.22(-0.18%) |
Sep 02, 2022 | 122.97 | 123.83 | 120.12 | 120.59 | 126,885 | -1.16(-0.95%) |