Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 134.74 | 141.06 | 134.58 | 140.19 | 923,368 | +6.63(+4.96%) |
Nov 29, 2022 | 129.60 | 135.42 | 129.54 | 133.56 | 925,349 | +4.69(+3.64%) |
Nov 28, 2022 | 130.78 | 133.06 | 127.75 | 128.86 | 817,026 | -3.26(-2.47%) |
Nov 25, 2022 | 130.55 | 133.85 | 130.55 | 132.12 | 259,414 | +0.95(+0.73%) |
Nov 23, 2022 | 130.02 | 132.57 | 128.68 | 131.17 | 335,856 | +0.50(+0.38%) |
Nov 22, 2022 | 132.54 | 133.35 | 130.42 | 130.68 | 598,034 | +0.69(+0.53%) |
Nov 21, 2022 | 124.65 | 131.75 | 124.65 | 129.99 | 547,548 | +3.33(+2.63%) |
Nov 18, 2022 | 126.78 | 126.97 | 123.17 | 126.66 | 495,366 | -1.21(-0.95%) |
Nov 17, 2022 | 123.42 | 127.95 | 120.29 | 127.87 | 409,816 | +0.84(+0.66%) |
Nov 16, 2022 | 128.38 | 129.74 | 125.52 | 127.03 | 325,860 | -3.53(-2.70%) |
Nov 15, 2022 | 125.44 | 130.56 | 121.66 | 130.56 | 511,289 | +5.64(+4.52%) |
Nov 14, 2022 | 125.77 | 129.92 | 124.55 | 124.91 | 403,191 | -1.72(-1.36%) |
Nov 11, 2022 | 130.84 | 131.43 | 123.48 | 126.63 | 449,592 | -1.53(-1.19%) |
Nov 10, 2022 | 131.20 | 131.84 | 124.97 | 128.16 | 365,219 | +1.63(+1.29%) |
Nov 09, 2022 | 134.76 | 135.91 | 125.22 | 126.53 | 754,378 | -10.69(-7.79%) |
Nov 08, 2022 | 135.99 | 140.19 | 134.35 | 137.22 | 304,285 | +0.18(+0.13%) |
Nov 07, 2022 | 137.09 | 140.34 | 134.76 | 137.04 | 371,662 | +0.64(+0.47%) |
Nov 04, 2022 | 134.63 | 141.08 | 133.77 | 136.40 | 606,915 | +5.64(+4.32%) |
Nov 03, 2022 | 126.59 | 130.97 | 125.33 | 130.76 | 555,155 | +4.52(+3.58%) |
Nov 02, 2022 | 130.12 | 130.67 | 125.82 | 126.24 | 310,946 | -3.34(-2.57%) |
Nov 01, 2022 | 130.99 | 131.10 | 126.16 | 129.57 | 408,133 | +1.31(+1.02%) |
Oct 31, 2022 | 124.97 | 130.52 | 124.97 | 128.27 | 580,904 | +1.83(+1.44%) |
Oct 28, 2022 | 129.31 | 131.37 | 123.00 | 126.44 | 1,080,795 | -1.52(-1.19%) |
Oct 27, 2022 | 113.33 | 129.40 | 113.28 | 127.96 | 1,584,208 | +15.91(+14.20%) |
Oct 26, 2022 | 114.99 | 115.95 | 111.27 | 112.05 | 763,185 | -1.57(-1.38%) |
Oct 25, 2022 | 114.45 | 115.50 | 112.31 | 113.62 | 635,993 | -1.52(-1.32%) |
Oct 24, 2022 | 115.49 | 116.00 | 111.78 | 115.14 | 448,956 | -0.80(-0.69%) |
Oct 21, 2022 | 113.70 | 117.05 | 110.90 | 115.94 | 412,928 | +2.69(+2.37%) |
Oct 20, 2022 | 117.22 | 118.22 | 112.41 | 113.25 | 422,959 | -2.05(-1.78%) |
Oct 19, 2022 | 118.04 | 120.15 | 114.48 | 115.30 | 457,519 | -3.23(-2.73%) |
Oct 18, 2022 | 122.08 | 122.90 | 116.92 | 118.53 | 474,258 | -1.94(-1.61%) |
Oct 17, 2022 | 119.54 | 121.39 | 116.31 | 120.47 | 625,356 | +3.87(+3.32%) |
Oct 14, 2022 | 115.89 | 117.29 | 112.37 | 116.59 | 314,033 | +0.51(+0.44%) |
Oct 13, 2022 | 114.55 | 119.87 | 112.91 | 116.08 | 394,196 | +0.84(+0.73%) |
Oct 12, 2022 | 114.31 | 119.29 | 113.30 | 115.24 | 551,993 | -0.19(-0.16%) |
Oct 11, 2022 | 119.47 | 120.19 | 114.81 | 115.42 | 519,372 | -5.31(-4.40%) |
Oct 10, 2022 | 121.82 | 124.65 | 119.80 | 120.74 | 603,067 | +0.12(+0.10%) |
Oct 07, 2022 | 123.40 | 123.42 | 117.92 | 120.62 | 587,829 | -2.78(-2.25%) |
Oct 06, 2022 | 117.86 | 124.30 | 116.69 | 123.40 | 1,173,299 | +4.62(+3.89%) |
Oct 05, 2022 | 112.02 | 120.11 | 111.77 | 118.77 | 994,596 | +4.87(+4.27%) |
Oct 04, 2022 | 110.54 | 113.99 | 109.86 | 113.91 | 1,601,655 | +5.80(+5.37%) |
Oct 03, 2022 | 101.94 | 108.48 | 101.62 | 108.10 | 813,026 | +8.21(+8.22%) |
Sep 30, 2022 | 101.91 | 103.32 | 98.94 | 99.89 | 648,765 | -3.13(-3.04%) |
Sep 29, 2022 | 101.28 | 103.34 | 99.02 | 103.02 | 396,465 | +0.53(+0.52%) |
Sep 28, 2022 | 97.76 | 103.76 | 96.77 | 102.49 | 690,289 | +4.89(+5.01%) |
Sep 27, 2022 | 95.97 | 98.69 | 95.42 | 97.61 | 464,719 | +3.94(+4.21%) |
Sep 26, 2022 | 95.17 | 99.15 | 93.46 | 93.67 | 591,053 | -3.08(-3.19%) |
Sep 23, 2022 | 98.28 | 99.74 | 94.71 | 96.75 | 835,540 | -5.20(-5.10%) |
Sep 22, 2022 | 105.58 | 106.52 | 101.59 | 101.95 | 613,900 | -2.20(-2.11%) |
Sep 21, 2022 | 107.34 | 107.80 | 102.82 | 104.14 | 591,848 | -1.36(-1.29%) |
Sep 20, 2022 | 105.28 | 106.08 | 102.12 | 105.51 | 886,574 | -2.42(-2.24%) |
Sep 19, 2022 | 100.68 | 109.34 | 99.72 | 107.93 | 715,462 | +4.53(+4.38%) |
Sep 16, 2022 | 105.91 | 107.98 | 101.77 | 103.39 | 1,349,689 | -4.11(-3.82%) |
Sep 15, 2022 | 112.86 | 112.89 | 106.67 | 107.50 | 823,846 | -5.64(-4.99%) |
Sep 14, 2022 | 111.13 | 114.91 | 111.08 | 113.15 | 740,902 | +2.02(+1.82%) |
Sep 13, 2022 | 111.79 | 115.83 | 110.64 | 111.13 | 850,459 | -1.45(-1.29%) |
Sep 12, 2022 | 117.33 | 117.70 | 111.56 | 112.58 | 785,459 | -4.08(-3.50%) |
Sep 09, 2022 | 116.71 | 118.22 | 112.94 | 116.65 | 741,286 | +3.60(+3.18%) |
Sep 08, 2022 | 118.25 | 118.77 | 111.30 | 113.06 | 772,757 | -5.29(-4.47%) |
Sep 07, 2022 | 118.16 | 121.18 | 116.75 | 118.34 | 471,247 | -2.80(-2.31%) |
Sep 06, 2022 | 126.35 | 127.79 | 121.10 | 121.15 | 1,116,292 | +1.68(+1.40%) |
Sep 02, 2022 | 120.66 | 120.95 | 116.09 | 119.47 | 790,950 | +2.49(+2.13%) |