Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.57 | 140.34 | 135.74 | 139.75 | 683,287 | +4.02(+2.96%) |
Nov 29, 2022 | 134.84 | 136.47 | 133.89 | 135.74 | 430,989 | +2.51(+1.88%) |
Nov 28, 2022 | 137.17 | 137.53 | 133.16 | 133.23 | 506,790 | -4.93(-3.56%) |
Nov 25, 2022 | 138.20 | 138.64 | 137.28 | 138.16 | 326,659 | -0.05(-0.03%) |
Nov 23, 2022 | 136.77 | 138.24 | 135.17 | 138.20 | 635,263 | +1.09(+0.79%) |
Nov 22, 2022 | 132.37 | 137.12 | 131.96 | 137.11 | 591,483 | +5.90(+4.50%) |
Nov 21, 2022 | 131.93 | 132.14 | 130.10 | 131.21 | 389,281 | -1.53(-1.15%) |
Nov 18, 2022 | 130.09 | 132.90 | 129.52 | 132.74 | 481,988 | +2.26(+1.73%) |
Nov 17, 2022 | 130.75 | 131.09 | 129.45 | 130.49 | 494,981 | -2.80(-2.10%) |
Nov 16, 2022 | 134.38 | 134.68 | 132.84 | 133.29 | 421,460 | -1.22(-0.91%) |
Nov 15, 2022 | 136.41 | 136.77 | 132.96 | 134.51 | 607,807 | -0.20(-0.15%) |
Nov 14, 2022 | 134.57 | 136.68 | 134.26 | 134.71 | 473,800 | -0.77(-0.56%) |
Nov 11, 2022 | 133.78 | 135.75 | 133.02 | 135.48 | 670,002 | +1.95(+1.46%) |
Nov 10, 2022 | 132.34 | 135.22 | 131.49 | 133.53 | 1,119,317 | +7.09(+5.61%) |
Nov 09, 2022 | 128.88 | 129.97 | 125.88 | 126.44 | 763,028 | -1.72(-1.34%) |
Nov 08, 2022 | 120.53 | 129.64 | 120.28 | 128.16 | 1,133,725 | +7.88(+6.55%) |
Nov 07, 2022 | 121.70 | 121.70 | 118.14 | 120.28 | 605,156 | -1.14(-0.94%) |
Nov 04, 2022 | 116.26 | 121.69 | 116.26 | 121.42 | 925,621 | +8.87(+7.88%) |
Nov 03, 2022 | 113.11 | 114.47 | 111.42 | 112.55 | 764,451 | -1.66(-1.46%) |
Nov 02, 2022 | 120.34 | 113.74 | 114.22 | 1,228,343 | -5.77(-4.81%) | |
Nov 01, 2022 | 120.84 | 121.83 | 119.24 | 119.98 | 793,845 | +1.79(+1.51%) |
Oct 31, 2022 | 118.04 | 119.00 | 117.71 | 118.19 | 606,384 | -1.13(-0.95%) |
Oct 28, 2022 | 117.67 | 119.59 | 117.15 | 119.32 | 414,385 | +0.28(+0.23%) |
Oct 27, 2022 | 119.69 | 120.90 | 118.84 | 119.05 | 521,321 | -0.75(-0.62%) |
Oct 26, 2022 | 118.50 | 121.03 | 117.41 | 119.79 | 734,278 | +2.74(+2.34%) |
Oct 25, 2022 | 115.83 | 117.59 | 115.25 | 117.06 | 592,166 | +1.82(+1.58%) |
Oct 24, 2022 | 114.49 | 115.74 | 113.54 | 115.24 | 489,962 | -0.67(-0.58%) |
Oct 21, 2022 | 111.84 | 115.96 | 111.79 | 115.91 | 598,449 | +4.29(+3.84%) |
Oct 20, 2022 | 112.14 | 114.38 | 111.15 | 111.62 | 451,966 | -0.68(-0.60%) |
Oct 19, 2022 | 111.49 | 113.22 | 110.67 | 112.30 | 632,660 | -0.84(-0.74%) |
Oct 18, 2022 | 114.68 | 115.34 | 112.03 | 113.14 | 417,057 | -0.73(-0.64%) |
Oct 17, 2022 | 112.47 | 115.81 | 112.29 | 113.87 | 694,735 | +3.73(+3.39%) |
Oct 14, 2022 | 113.59 | 113.59 | 109.77 | 110.14 | 582,162 | -3.69(-3.24%) |
Oct 13, 2022 | 109.99 | 113.99 | 106.42 | 113.83 | 843,782 | +0.58(+0.51%) |
Oct 12, 2022 | 112.76 | 113.69 | 111.36 | 113.25 | 461,220 | +0.84(+0.75%) |
Oct 11, 2022 | 113.22 | 115.06 | 111.83 | 112.41 | 451,420 | -1.10(-0.97%) |
Oct 10, 2022 | 114.00 | 115.91 | 113.44 | 113.51 | 273,156 | -1.42(-1.23%) |
Oct 07, 2022 | 118.28 | 119.70 | 114.80 | 114.92 | 967,475 | -5.00(-4.17%) |
Oct 06, 2022 | 117.30 | 120.15 | 117.12 | 119.93 | 638,075 | +1.80(+1.52%) |
Oct 05, 2022 | 118.06 | 118.47 | 116.02 | 118.13 | 583,546 | -1.85(-1.54%) |
Oct 04, 2022 | 118.73 | 121.09 | 117.92 | 119.97 | 870,743 | +3.02(+2.58%) |
Oct 03, 2022 | 116.01 | 117.31 | 115.32 | 116.95 | 881,196 | +2.68(+2.34%) |
Sep 30, 2022 | 112.97 | 116.07 | 112.17 | 114.27 | 530,761 | +1.30(+1.15%) |
Sep 29, 2022 | 111.96 | 113.27 | 110.45 | 112.97 | 626,257 | +0.33(+0.29%) |
Sep 28, 2022 | 109.03 | 112.73 | 109.03 | 112.65 | 808,917 | +4.96(+4.61%) |
Sep 27, 2022 | 108.10 | 109.31 | 106.84 | 107.68 | 577,696 | +0.97(+0.90%) |
Sep 26, 2022 | 108.14 | 109.43 | 104.92 | 106.72 | 838,588 | -2.44(-2.23%) |
Sep 23, 2022 | 110.39 | 110.60 | 107.84 | 109.16 | 849,096 | -3.90(-3.45%) |
Sep 22, 2022 | 114.09 | 115.15 | 112.60 | 113.06 | 348,586 | -0.58(-0.51%) |
Sep 21, 2022 | 114.25 | 116.44 | 112.39 | 113.64 | 564,642 | +0.10(+0.08%) |
Sep 20, 2022 | 113.73 | 113.93 | 112.14 | 113.55 | 424,655 | -1.83(-1.58%) |
Sep 19, 2022 | 111.48 | 115.44 | 111.39 | 115.37 | 579,833 | +2.31(+2.05%) |
Sep 16, 2022 | 110.42 | 114.27 | 110.41 | 113.06 | 1,237,372 | +0.48(+0.43%) |
Sep 15, 2022 | 116.20 | 116.67 | 111.66 | 112.58 | 799,309 | -4.64(-3.96%) |
Sep 14, 2022 | 117.20 | 119.28 | 116.61 | 117.22 | 609,557 | +1.23(+1.06%) |
Sep 13, 2022 | 117.18 | 118.85 | 115.65 | 115.99 | 637,508 | -4.03(-3.36%) |
Sep 12, 2022 | 120.99 | 121.68 | 119.13 | 120.02 | 655,872 | +0.28(+0.23%) |
Sep 09, 2022 | 118.90 | 120.01 | 118.21 | 119.75 | 552,491 | +2.12(+1.80%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.51 | 117.63 | 459,409 | +1.04(+0.89%) |
Sep 07, 2022 | 113.65 | 117.85 | 112.93 | 116.59 | 610,296 | +2.77(+2.43%) |
Sep 06, 2022 | 115.92 | 117.09 | 113.63 | 113.83 | 553,338 | -1.76(-1.52%) |
Sep 02, 2022 | 114.55 | 116.63 | 113.08 | 115.58 | 740,620 | +3.05(+2.71%) |