Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.58 | 146.10 | 142.28 | 146.07 | 175,705 | +3.07(+2.14%) |
Nov 29, 2022 | 141.58 | 143.09 | 141.58 | 143.01 | 88,417 | +1.14(+0.80%) |
Nov 28, 2022 | 142.47 | 143.90 | 141.58 | 141.87 | 105,985 | -1.14(-0.80%) |
Nov 25, 2022 | 141.84 | 143.01 | 141.84 | 143.01 | 40,313 | +1.13(+0.80%) |
Nov 23, 2022 | 143.28 | 143.28 | 141.71 | 141.88 | 95,805 | -1.31(-0.92%) |
Nov 22, 2022 | 141.74 | 143.87 | 141.74 | 143.19 | 115,819 | +2.25(+1.60%) |
Nov 21, 2022 | 140.20 | 141.17 | 137.90 | 140.94 | 119,803 | +1.14(+0.81%) |
Nov 18, 2022 | 138.80 | 139.97 | 137.58 | 139.80 | 187,019 | +5.22(+3.88%) |
Nov 17, 2022 | 132.87 | 134.69 | 132.31 | 134.58 | 90,450 | -0.35(-0.26%) |
Nov 16, 2022 | 137.03 | 137.03 | 134.39 | 134.93 | 101,171 | -2.03(-1.48%) |
Nov 15, 2022 | 136.31 | 138.91 | 136.31 | 136.96 | 113,896 | +1.64(+1.21%) |
Nov 14, 2022 | 136.35 | 136.78 | 133.95 | 135.32 | 123,881 | -0.83(-0.61%) |
Nov 11, 2022 | 135.74 | 136.18 | 132.07 | 136.15 | 160,516 | +1.16(+0.86%) |
Nov 10, 2022 | 135.49 | 139.15 | 134.30 | 134.99 | 187,305 | -0.45(-0.33%) |
Nov 09, 2022 | 138.04 | 139.31 | 134.11 | 135.44 | 174,084 | -3.72(-2.67%) |
Nov 08, 2022 | 139.54 | 141.28 | 138.14 | 139.16 | 162,583 | -0.71(-0.51%) |
Nov 07, 2022 | 141.52 | 141.52 | 138.82 | 139.87 | 156,635 | -0.05(-0.04%) |
Nov 04, 2022 | 138.88 | 140.98 | 138.27 | 139.92 | 125,252 | +2.85(+2.08%) |
Nov 03, 2022 | 136.76 | 138.20 | 135.31 | 137.07 | 117,737 | -1.65(-1.19%) |
Nov 02, 2022 | 141.42 | 138.67 | 138.72 | 95,700 | -3.22(-2.27%) | |
Nov 01, 2022 | 142.20 | 142.47 | 140.80 | 141.94 | 100,104 | +0.65(+0.46%) |
Oct 31, 2022 | 139.19 | 141.57 | 138.61 | 141.28 | 153,012 | +1.63(+1.17%) |
Oct 28, 2022 | 136.03 | 139.68 | 136.03 | 139.65 | 89,432 | +4.82(+3.58%) |
Oct 27, 2022 | 135.88 | 137.51 | 134.75 | 134.83 | 120,099 | +0.09(+0.07%) |
Oct 26, 2022 | 136.27 | 137.45 | 134.63 | 134.74 | 119,883 | -1.61(-1.18%) |
Oct 25, 2022 | 134.65 | 136.53 | 133.01 | 136.35 | 156,648 | +2.88(+2.16%) |
Oct 24, 2022 | 132.16 | 134.13 | 131.77 | 133.47 | 121,881 | +1.50(+1.14%) |
Oct 21, 2022 | 128.66 | 132.37 | 128.06 | 131.97 | 136,825 | +2.57(+1.98%) |
Oct 20, 2022 | 132.29 | 133.48 | 128.71 | 129.40 | 99,339 | -3.33(-2.51%) |
Oct 19, 2022 | 132.69 | 133.90 | 131.25 | 132.73 | 124,605 | -1.36(-1.01%) |
Oct 18, 2022 | 133.85 | 134.82 | 132.55 | 134.09 | 139,094 | +3.06(+2.34%) |
Oct 17, 2022 | 130.93 | 132.38 | 130.12 | 131.02 | 128,064 | +2.15(+1.67%) |
Oct 14, 2022 | 132.18 | 132.99 | 128.35 | 128.88 | 100,724 | -2.28(-1.74%) |
Oct 13, 2022 | 123.93 | 132.43 | 123.76 | 131.16 | 192,237 | +5.58(+4.45%) |
Oct 12, 2022 | 126.60 | 126.60 | 125.42 | 125.57 | 85,925 | -1.29(-1.02%) |
Oct 11, 2022 | 125.49 | 128.88 | 125.39 | 126.86 | 157,167 | +0.48(+0.38%) |
Oct 10, 2022 | 125.94 | 126.82 | 125.50 | 126.39 | 102,516 | +1.39(+1.11%) |
Oct 07, 2022 | 127.13 | 127.88 | 124.25 | 125.00 | 104,475 | -2.75(-2.16%) |
Oct 06, 2022 | 127.62 | 128.32 | 127.19 | 127.75 | 102,509 | -0.29(-0.23%) |
Oct 05, 2022 | 127.81 | 129.28 | 126.55 | 128.04 | 205,944 | -1.71(-1.32%) |
Oct 04, 2022 | 126.34 | 131.20 | 126.34 | 129.75 | 156,229 | +5.58(+4.50%) |
Oct 03, 2022 | 122.28 | 124.77 | 120.63 | 124.17 | 126,211 | +3.63(+3.01%) |
Sep 30, 2022 | 120.96 | 123.20 | 119.94 | 120.54 | 184,618 | -0.72(-0.60%) |
Sep 29, 2022 | 119.95 | 121.52 | 119.19 | 121.26 | 121,329 | -0.48(-0.39%) |
Sep 28, 2022 | 119.13 | 122.62 | 119.13 | 121.74 | 131,029 | +2.66(+2.23%) |
Sep 27, 2022 | 120.75 | 121.65 | 118.11 | 119.08 | 155,379 | -0.38(-0.32%) |
Sep 26, 2022 | 120.32 | 121.76 | 119.27 | 119.46 | 157,121 | -1.69(-1.39%) |
Sep 23, 2022 | 124.40 | 124.40 | 120.29 | 121.15 | 188,531 | -4.68(-3.72%) |
Sep 22, 2022 | 127.81 | 128.96 | 125.73 | 125.83 | 276,558 | -2.23(-1.74%) |
Sep 21, 2022 | 128.40 | 130.88 | 127.83 | 128.05 | 214,299 | +0.93(+0.73%) |
Sep 20, 2022 | 126.93 | 128.09 | 126.00 | 127.13 | 172,514 | -0.84(-0.66%) |
Sep 19, 2022 | 124.70 | 127.98 | 124.34 | 127.97 | 159,833 | +2.74(+2.19%) |
Sep 16, 2022 | 124.99 | 125.90 | 124.10 | 125.22 | 558,050 | -0.64(-0.51%) |
Sep 15, 2022 | 124.00 | 127.09 | 123.61 | 125.87 | 193,043 | +1.97(+1.59%) |
Sep 14, 2022 | 124.77 | 124.77 | 122.97 | 123.89 | 244,572 | -0.72(-0.58%) |
Sep 13, 2022 | 124.63 | 125.20 | 123.94 | 124.62 | 204,561 | -2.87(-2.25%) |
Sep 12, 2022 | 126.74 | 127.83 | 124.46 | 127.49 | 151,327 | +2.23(+1.78%) |
Sep 09, 2022 | 123.05 | 125.37 | 121.93 | 125.26 | 150,072 | +3.28(+2.69%) |
Sep 08, 2022 | 119.94 | 122.24 | 119.45 | 121.98 | 199,902 | +1.41(+1.17%) |
Sep 07, 2022 | 120.37 | 121.04 | 119.08 | 120.58 | 279,533 | +0.59(+0.50%) |
Sep 06, 2022 | 120.56 | 120.56 | 117.35 | 119.98 | 126,253 | -0.21(-0.18%) |
Sep 02, 2022 | 122.57 | 123.43 | 119.73 | 120.19 | 127,303 | -1.15(-0.95%) |