Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 144.02 | 149.77 | 143.79 | 149.48 | 1,564,867 | +5.32(+3.69%) |
Nov 29, 2022 | 143.65 | 144.78 | 142.72 | 144.17 | 581,237 | +0.99(+0.69%) |
Nov 28, 2022 | 148.19 | 150.15 | 142.34 | 143.18 | 883,287 | -4.95(-3.34%) |
Nov 25, 2022 | 146.54 | 148.79 | 146.08 | 148.13 | 272,449 | +2.31(+1.59%) |
Nov 23, 2022 | 147.12 | 149.49 | 144.88 | 145.81 | 684,854 | -1.59(-1.08%) |
Nov 22, 2022 | 149.60 | 151.37 | 147.33 | 147.40 | 925,711 | -1.15(-0.77%) |
Nov 21, 2022 | 147.44 | 149.24 | 147.13 | 148.54 | 622,719 | +0.28(+0.19%) |
Nov 18, 2022 | 149.60 | 150.00 | 146.45 | 148.27 | 751,486 | -0.09(-0.06%) |
Nov 17, 2022 | 144.64 | 148.47 | 144.04 | 148.36 | 887,217 | +2.01(+1.38%) |
Nov 16, 2022 | 143.24 | 146.61 | 142.48 | 146.34 | 828,842 | +2.67(+1.86%) |
Nov 15, 2022 | 143.65 | 145.04 | 141.55 | 143.67 | 781,324 | +1.86(+1.31%) |
Nov 14, 2022 | 143.67 | 144.42 | 141.74 | 141.81 | 909,763 | -2.27(-1.58%) |
Nov 11, 2022 | 146.68 | 148.60 | 143.79 | 144.09 | 1,068,226 | -2.58(-1.76%) |
Nov 10, 2022 | 147.44 | 148.59 | 143.54 | 146.67 | 1,347,073 | +4.01(+2.81%) |
Nov 09, 2022 | 145.53 | 147.51 | 142.23 | 142.66 | 826,194 | -4.71(-3.19%) |
Nov 08, 2022 | 146.86 | 149.39 | 145.61 | 147.37 | 1,003,672 | +0.51(+0.35%) |
Nov 07, 2022 | 147.33 | 148.63 | 144.84 | 146.86 | 1,223,778 | +0.48(+0.33%) |
Nov 04, 2022 | 147.26 | 149.10 | 140.41 | 146.38 | 1,639,921 | +2.35(+1.63%) |
Nov 03, 2022 | 144.18 | 146.31 | 136.60 | 144.03 | 2,410,931 | +7.61(+5.58%) |
Nov 02, 2022 | 140.62 | 136.23 | 136.42 | 1,232,548 | -5.47(-3.86%) | |
Nov 01, 2022 | 143.20 | 143.68 | 141.34 | 141.89 | 721,782 | +0.23(+0.16%) |
Oct 31, 2022 | 140.24 | 141.90 | 140.09 | 141.66 | 755,865 | +0.86(+0.61%) |
Oct 28, 2022 | 140.51 | 142.34 | 139.10 | 140.81 | 832,773 | +0.92(+0.66%) |
Oct 27, 2022 | 141.00 | 142.26 | 139.40 | 139.89 | 753,504 | -0.23(-0.16%) |
Oct 26, 2022 | 142.82 | 143.93 | 139.69 | 140.12 | 984,802 | -1.86(-1.31%) |
Oct 25, 2022 | 137.37 | 142.37 | 136.95 | 141.97 | 1,368,990 | +4.93(+3.60%) |
Oct 24, 2022 | 134.02 | 137.41 | 133.56 | 137.05 | 960,732 | +3.99(+3.00%) |
Oct 21, 2022 | 130.67 | 133.69 | 130.26 | 133.06 | 777,582 | +2.66(+2.04%) |
Oct 20, 2022 | 132.51 | 133.72 | 129.99 | 130.39 | 708,039 | -1.82(-1.38%) |
Oct 19, 2022 | 131.88 | 132.81 | 130.16 | 132.22 | 603,524 | -0.85(-0.64%) |
Oct 18, 2022 | 132.81 | 135.63 | 131.33 | 133.07 | 873,385 | +3.72(+2.88%) |
Oct 17, 2022 | 126.06 | 129.96 | 125.58 | 129.35 | 904,420 | +6.26(+5.09%) |
Oct 14, 2022 | 130.41 | 131.18 | 122.92 | 123.08 | 819,000 | -6.78(-5.22%) |
Oct 13, 2022 | 123.84 | 130.28 | 123.27 | 129.87 | 845,246 | +3.84(+3.05%) |
Oct 12, 2022 | 129.54 | 129.54 | 125.95 | 126.03 | 777,584 | -3.07(-2.38%) |
Oct 11, 2022 | 129.13 | 132.33 | 127.33 | 129.10 | 1,067,695 | +0.41(+0.32%) |
Oct 10, 2022 | 128.24 | 130.72 | 127.95 | 128.69 | 566,847 | +0.50(+0.39%) |
Oct 07, 2022 | 131.32 | 131.40 | 127.19 | 128.19 | 624,644 | -3.68(-2.79%) |
Oct 06, 2022 | 134.01 | 136.02 | 131.78 | 131.87 | 700,561 | -2.32(-1.73%) |
Oct 05, 2022 | 134.08 | 135.45 | 131.64 | 134.19 | 759,599 | -1.48(-1.09%) |
Oct 04, 2022 | 132.95 | 136.61 | 132.95 | 135.67 | 890,944 | +4.67(+3.56%) |
Oct 03, 2022 | 129.05 | 131.94 | 127.66 | 131.00 | 789,220 | +3.95(+3.11%) |
Sep 30, 2022 | 128.03 | 129.78 | 126.16 | 127.05 | 1,036,620 | -0.47(-0.37%) |
Sep 29, 2022 | 128.59 | 128.59 | 124.51 | 127.52 | 860,396 | -2.26(-1.74%) |
Sep 28, 2022 | 126.39 | 130.65 | 126.22 | 129.78 | 965,475 | +4.63(+3.70%) |
Sep 27, 2022 | 127.25 | 128.42 | 123.73 | 125.15 | 1,038,224 | -0.19(-0.15%) |
Sep 26, 2022 | 127.67 | 130.62 | 125.03 | 125.34 | 1,288,650 | -3.01(-2.35%) |
Sep 23, 2022 | 133.26 | 133.26 | 126.24 | 128.35 | 1,652,560 | -6.93(-5.12%) |
Sep 22, 2022 | 137.06 | 137.47 | 134.94 | 135.28 | 763,475 | -0.82(-0.60%) |
Sep 21, 2022 | 138.69 | 141.69 | 135.98 | 136.09 | 701,960 | -2.03(-1.47%) |
Sep 20, 2022 | 140.19 | 140.45 | 137.09 | 138.13 | 1,276,799 | -2.70(-1.92%) |
Sep 19, 2022 | 135.56 | 141.70 | 135.31 | 140.83 | 1,759,235 | +3.85(+2.81%) |
Sep 16, 2022 | 136.66 | 138.08 | 134.43 | 136.98 | 3,619,531 | -1.46(-1.05%) |
Sep 15, 2022 | 139.49 | 141.65 | 137.60 | 138.44 | 1,628,292 | -3.48(-2.45%) |
Sep 14, 2022 | 141.05 | 142.75 | 139.67 | 141.91 | 1,570,600 | +0.92(+0.65%) |
Sep 13, 2022 | 141.30 | 143.84 | 140.44 | 141.00 | 733,132 | -4.20(-2.89%) |
Sep 12, 2022 | 147.06 | 147.68 | 144.17 | 145.19 | 777,156 | -1.10(-0.75%) |
Sep 09, 2022 | 147.28 | 147.53 | 145.09 | 146.29 | 732,342 | +0.15(+0.10%) |
Sep 08, 2022 | 141.52 | 146.19 | 140.67 | 146.14 | 993,821 | +4.17(+2.94%) |
Sep 07, 2022 | 139.68 | 142.14 | 138.78 | 141.97 | 889,548 | +2.16(+1.55%) |
Sep 06, 2022 | 139.94 | 141.23 | 138.06 | 139.81 | 892,711 | -0.34(-0.24%) |
Sep 02, 2022 | 140.90 | 144.22 | 139.65 | 140.15 | 792,853 | +1.50(+1.08%) |