Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.10 | 145.61 | 141.79 | 145.58 | 176,302 | +3.06(+2.15%) |
Nov 29, 2022 | 141.10 | 142.61 | 141.10 | 142.52 | 88,717 | +1.13(+0.80%) |
Nov 28, 2022 | 141.98 | 143.41 | 141.10 | 141.39 | 106,345 | -1.13(-0.79%) |
Nov 25, 2022 | 141.36 | 142.52 | 141.36 | 142.52 | 40,450 | +1.12(+0.79%) |
Nov 23, 2022 | 142.79 | 142.79 | 141.23 | 141.40 | 96,131 | -1.31(-0.92%) |
Nov 22, 2022 | 141.26 | 143.38 | 141.26 | 142.71 | 116,213 | +2.25(+1.60%) |
Nov 21, 2022 | 139.73 | 140.69 | 137.43 | 140.46 | 120,210 | +1.13(+0.81%) |
Nov 18, 2022 | 138.34 | 139.49 | 137.12 | 139.33 | 187,654 | +5.21(+3.88%) |
Nov 17, 2022 | 132.42 | 134.24 | 131.86 | 134.12 | 90,758 | -0.35(-0.26%) |
Nov 16, 2022 | 136.56 | 136.56 | 133.94 | 134.47 | 101,514 | -2.02(-1.48%) |
Nov 15, 2022 | 135.84 | 138.44 | 135.84 | 136.50 | 114,283 | +1.63(+1.21%) |
Nov 14, 2022 | 135.89 | 136.32 | 133.50 | 134.86 | 124,301 | -0.83(-0.61%) |
Nov 11, 2022 | 135.28 | 135.72 | 131.62 | 135.69 | 161,062 | +1.16(+0.86%) |
Nov 10, 2022 | 135.04 | 138.68 | 133.85 | 134.53 | 187,941 | -0.45(-0.33%) |
Nov 09, 2022 | 137.58 | 138.84 | 133.65 | 134.98 | 174,675 | -3.71(-2.67%) |
Nov 08, 2022 | 139.06 | 140.81 | 137.67 | 138.69 | 163,135 | -0.71(-0.51%) |
Nov 07, 2022 | 141.04 | 141.04 | 138.35 | 139.40 | 157,167 | -0.05(-0.04%) |
Nov 04, 2022 | 138.41 | 140.50 | 137.80 | 139.44 | 125,677 | +2.84(+2.08%) |
Nov 03, 2022 | 136.30 | 137.73 | 134.85 | 136.60 | 118,136 | -1.65(-1.19%) |
Nov 02, 2022 | 140.94 | 138.20 | 138.25 | 96,025 | -3.21(-2.27%) | |
Nov 01, 2022 | 141.72 | 141.99 | 140.32 | 141.46 | 100,444 | +0.65(+0.46%) |
Oct 31, 2022 | 138.72 | 141.09 | 138.14 | 140.81 | 153,532 | +1.62(+1.17%) |
Oct 28, 2022 | 135.57 | 139.21 | 135.57 | 139.18 | 89,736 | +4.81(+3.58%) |
Oct 27, 2022 | 135.43 | 137.04 | 134.29 | 134.37 | 120,507 | +0.09(+0.06%) |
Oct 26, 2022 | 135.81 | 136.98 | 134.18 | 134.29 | 120,290 | -1.60(-1.18%) |
Oct 25, 2022 | 134.19 | 136.07 | 132.56 | 135.89 | 157,180 | +2.87(+2.16%) |
Oct 24, 2022 | 131.72 | 133.67 | 131.33 | 133.02 | 122,295 | +1.50(+1.14%) |
Oct 21, 2022 | 128.22 | 131.92 | 127.63 | 131.52 | 137,290 | +2.56(+1.98%) |
Oct 20, 2022 | 131.84 | 133.03 | 128.28 | 128.96 | 99,677 | -3.32(-2.51%) |
Oct 19, 2022 | 132.24 | 133.45 | 130.80 | 132.28 | 125,028 | -1.35(-1.01%) |
Oct 18, 2022 | 133.40 | 134.36 | 132.10 | 133.63 | 139,566 | +3.06(+2.34%) |
Oct 17, 2022 | 130.48 | 131.93 | 129.67 | 130.58 | 128,499 | +2.14(+1.67%) |
Oct 14, 2022 | 131.73 | 132.53 | 127.91 | 128.44 | 101,066 | -2.28(-1.74%) |
Oct 13, 2022 | 123.51 | 131.98 | 123.34 | 130.72 | 192,890 | +5.57(+4.45%) |
Oct 12, 2022 | 126.17 | 126.17 | 124.99 | 125.15 | 86,217 | -1.28(-1.02%) |
Oct 11, 2022 | 125.06 | 128.45 | 124.97 | 126.43 | 157,701 | +0.48(+0.38%) |
Oct 10, 2022 | 125.52 | 126.39 | 125.07 | 125.96 | 102,865 | +1.38(+1.11%) |
Oct 07, 2022 | 126.70 | 127.45 | 123.83 | 124.58 | 104,829 | -2.74(-2.16%) |
Oct 06, 2022 | 127.19 | 127.89 | 126.76 | 127.32 | 102,857 | -0.29(-0.23%) |
Oct 05, 2022 | 127.38 | 128.85 | 126.12 | 127.61 | 206,643 | -1.70(-1.32%) |
Oct 04, 2022 | 125.91 | 130.75 | 125.91 | 129.31 | 156,760 | +5.57(+4.50%) |
Oct 03, 2022 | 121.87 | 124.35 | 120.22 | 123.75 | 126,639 | +3.62(+3.01%) |
Sep 30, 2022 | 120.55 | 122.78 | 119.53 | 120.13 | 185,245 | -0.72(-0.60%) |
Sep 29, 2022 | 119.54 | 121.11 | 118.78 | 120.85 | 121,741 | -0.48(-0.39%) |
Sep 28, 2022 | 118.73 | 122.20 | 118.73 | 121.33 | 131,474 | +2.65(+2.23%) |
Sep 27, 2022 | 120.34 | 121.24 | 117.70 | 118.68 | 155,907 | -0.38(-0.32%) |
Sep 26, 2022 | 119.91 | 121.34 | 118.86 | 119.06 | 157,655 | -1.68(-1.39%) |
Sep 23, 2022 | 123.98 | 123.98 | 119.89 | 120.74 | 189,171 | -4.66(-3.72%) |
Sep 22, 2022 | 127.38 | 128.53 | 125.31 | 125.40 | 277,498 | -2.22(-1.74%) |
Sep 21, 2022 | 127.96 | 130.43 | 127.40 | 127.62 | 215,027 | +0.92(+0.73%) |
Sep 20, 2022 | 126.50 | 127.66 | 125.58 | 126.70 | 173,100 | -0.84(-0.66%) |
Sep 19, 2022 | 124.28 | 127.54 | 123.92 | 127.53 | 160,376 | +2.73(+2.19%) |
Sep 16, 2022 | 124.56 | 125.47 | 123.68 | 124.80 | 559,945 | -0.64(-0.51%) |
Sep 15, 2022 | 123.58 | 126.66 | 123.19 | 125.44 | 193,699 | +1.97(+1.59%) |
Sep 14, 2022 | 124.35 | 124.35 | 122.55 | 123.47 | 245,403 | -0.72(-0.58%) |
Sep 13, 2022 | 124.20 | 124.78 | 123.52 | 124.20 | 205,256 | -2.86(-2.25%) |
Sep 12, 2022 | 126.31 | 127.40 | 124.04 | 127.06 | 151,841 | +2.22(+1.78%) |
Sep 09, 2022 | 122.63 | 124.94 | 121.52 | 124.84 | 150,582 | +3.27(+2.69%) |
Sep 08, 2022 | 119.53 | 121.83 | 119.05 | 121.57 | 200,581 | +1.40(+1.17%) |
Sep 07, 2022 | 119.96 | 120.63 | 118.68 | 120.17 | 280,482 | +0.59(+0.50%) |
Sep 06, 2022 | 120.16 | 120.16 | 116.95 | 119.57 | 126,681 | -0.21(-0.18%) |
Sep 02, 2022 | 122.15 | 123.01 | 119.32 | 119.79 | 127,736 | -1.15(-0.95%) |