Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.76 | 143.32 | 139.50 | 143.16 | 1,566,250 | +3.65(+2.61%) |
Nov 29, 2022 | 140.64 | 141.10 | 138.79 | 139.51 | 706,066 | -1.32(-0.94%) |
Nov 28, 2022 | 140.24 | 142.73 | 140.24 | 140.83 | 819,080 | -0.02(-0.01%) |
Nov 25, 2022 | 140.68 | 141.86 | 140.50 | 140.85 | 474,658 | +0.19(+0.13%) |
Nov 23, 2022 | 140.40 | 141.36 | 140.19 | 140.66 | 793,936 | +0.17(+0.12%) |
Nov 22, 2022 | 139.70 | 141.18 | 139.41 | 140.50 | 917,741 | +1.18(+0.85%) |
Nov 21, 2022 | 139.41 | 140.59 | 138.87 | 139.32 | 747,593 | +0.42(+0.30%) |
Nov 18, 2022 | 138.21 | 139.26 | 137.98 | 138.90 | 834,948 | +1.42(+1.03%) |
Nov 17, 2022 | 136.79 | 138.22 | 136.32 | 137.48 | 893,215 | +0.38(+0.27%) |
Nov 16, 2022 | 134.95 | 137.81 | 134.95 | 137.11 | 714,737 | +2.26(+1.68%) |
Nov 15, 2022 | 135.00 | 135.80 | 133.00 | 134.85 | 932,836 | +1.21(+0.91%) |
Nov 14, 2022 | 134.93 | 135.77 | 133.46 | 133.63 | 954,555 | -1.10(-0.81%) |
Nov 11, 2022 | 138.24 | 138.90 | 132.69 | 134.73 | 1,476,414 | -3.32(-2.41%) |
Nov 10, 2022 | 139.32 | 139.74 | 135.35 | 138.06 | 1,533,431 | +1.92(+1.41%) |
Nov 09, 2022 | 137.44 | 138.43 | 135.96 | 136.14 | 1,176,578 | -1.66(-1.21%) |
Nov 08, 2022 | 137.10 | 138.00 | 135.72 | 137.80 | 1,525,826 | -0.04(-0.03%) |
Nov 07, 2022 | 135.41 | 138.70 | 135.00 | 137.84 | 1,661,003 | +2.91(+2.15%) |
Nov 04, 2022 | 139.01 | 139.19 | 134.59 | 134.93 | 1,913,100 | -2.03(-1.48%) |
Nov 03, 2022 | 130.68 | 137.23 | 130.25 | 136.96 | 2,474,462 | +8.44(+6.57%) |
Nov 02, 2022 | 129.13 | 128.10 | 128.51 | 1,399,784 | -0.93(-0.72%) | |
Nov 01, 2022 | 131.47 | 132.33 | 129.12 | 129.44 | 901,888 | -1.00(-0.77%) |
Oct 31, 2022 | 130.73 | 132.60 | 130.31 | 130.44 | 1,241,193 | -0.91(-0.69%) |
Oct 28, 2022 | 131.90 | 132.34 | 130.33 | 131.35 | 1,293,438 | -0.69(-0.52%) |
Oct 27, 2022 | 131.11 | 133.47 | 131.11 | 132.04 | 1,400,160 | +1.34(+1.03%) |
Oct 26, 2022 | 131.27 | 133.10 | 130.05 | 130.70 | 901,564 | -0.41(-0.31%) |
Oct 25, 2022 | 131.09 | 131.57 | 129.87 | 131.10 | 874,731 | +0.66(+0.51%) |
Oct 24, 2022 | 130.39 | 130.94 | 128.60 | 130.44 | 1,182,035 | +1.25(+0.97%) |
Oct 21, 2022 | 128.14 | 129.57 | 127.29 | 129.19 | 755,542 | +0.95(+0.74%) |
Oct 20, 2022 | 130.97 | 130.97 | 127.92 | 128.24 | 883,003 | -2.42(-1.85%) |
Oct 19, 2022 | 128.24 | 130.71 | 127.97 | 130.66 | 844,338 | +1.63(+1.26%) |
Oct 18, 2022 | 128.72 | 129.45 | 127.61 | 129.03 | 1,579,925 | +2.32(+1.83%) |
Oct 17, 2022 | 124.59 | 127.74 | 124.29 | 126.70 | 1,305,824 | +3.55(+2.88%) |
Oct 14, 2022 | 128.25 | 128.98 | 122.85 | 123.15 | 943,911 | -4.20(-3.30%) |
Oct 13, 2022 | 123.40 | 128.16 | 122.89 | 127.36 | 1,078,992 | +1.40(+1.11%) |
Oct 12, 2022 | 128.19 | 128.19 | 125.94 | 125.95 | 725,828 | -2.08(-1.62%) |
Oct 11, 2022 | 127.31 | 129.43 | 126.71 | 128.03 | 1,103,728 | +0.30(+0.23%) |
Oct 10, 2022 | 128.76 | 129.18 | 126.69 | 127.73 | 852,669 | -0.79(-0.62%) |
Oct 07, 2022 | 132.00 | 133.01 | 128.25 | 128.52 | 1,874,538 | -4.70(-3.53%) |
Oct 06, 2022 | 139.39 | 139.62 | 129.32 | 133.22 | 5,953,577 | -7.01(-5.00%) |
Oct 05, 2022 | 140.13 | 141.20 | 139.76 | 140.23 | 1,272,705 | -0.85(-0.60%) |
Oct 04, 2022 | 137.20 | 141.77 | 137.20 | 141.08 | 1,301,279 | +4.60(+3.37%) |
Oct 03, 2022 | 134.71 | 137.43 | 134.43 | 136.48 | 1,205,152 | +2.86(+2.14%) |
Sep 30, 2022 | 135.94 | 136.01 | 133.33 | 133.62 | 1,269,104 | -1.88(-1.39%) |
Sep 29, 2022 | 136.90 | 137.21 | 134.61 | 135.50 | 814,325 | -2.01(-1.46%) |
Sep 28, 2022 | 136.90 | 138.15 | 135.42 | 137.51 | 1,985,726 | +1.37(+1.00%) |
Sep 27, 2022 | 139.01 | 139.01 | 135.53 | 136.15 | 1,112,406 | -1.73(-1.26%) |
Sep 26, 2022 | 138.01 | 138.96 | 136.93 | 137.88 | 792,024 | -0.29(-0.21%) |
Sep 23, 2022 | 138.73 | 138.94 | 137.15 | 138.16 | 857,254 | -1.33(-0.95%) |
Sep 22, 2022 | 140.89 | 140.89 | 138.54 | 139.49 | 928,758 | -1.68(-1.19%) |
Sep 21, 2022 | 143.00 | 143.89 | 141.09 | 141.17 | 1,042,017 | -1.24(-0.87%) |
Sep 20, 2022 | 144.20 | 144.32 | 141.29 | 142.41 | 1,161,528 | -1.65(-1.15%) |
Sep 19, 2022 | 142.53 | 144.17 | 142.38 | 144.06 | 656,498 | +0.86(+0.60%) |
Sep 16, 2022 | 142.58 | 143.64 | 142.58 | 143.20 | 1,355,249 | -1.01(-0.70%) |
Sep 15, 2022 | 144.71 | 145.43 | 143.69 | 144.21 | 1,013,372 | -0.84(-0.58%) |
Sep 14, 2022 | 144.37 | 146.06 | 144.26 | 145.05 | 1,353,252 | +0.45(+0.31%) |
Sep 13, 2022 | 144.83 | 145.89 | 144.25 | 144.59 | 1,830,025 | -1.76(-1.20%) |
Sep 12, 2022 | 145.35 | 146.55 | 144.67 | 146.35 | 1,131,111 | +1.58(+1.09%) |
Sep 09, 2022 | 144.28 | 145.54 | 143.95 | 144.77 | 1,091,859 | +0.82(+0.57%) |
Sep 08, 2022 | 143.05 | 144.39 | 142.52 | 143.95 | 1,081,818 | +1.10(+0.77%) |
Sep 07, 2022 | 139.69 | 143.31 | 139.42 | 142.85 | 908,424 | +3.12(+2.24%) |
Sep 06, 2022 | 139.06 | 140.80 | 139.35 | 139.73 | 1,138,027 | +0.74(+0.53%) |
Sep 02, 2022 | 138.94 | 140.50 | 138.33 | 138.98 | 1,474,086 | +1.12(+0.81%) |