Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.44 | 141.88 | 137.62 | 141.84 | 2,468,503 | +3.85(+2.79%) |
Nov 29, 2022 | 136.44 | 138.53 | 136.27 | 137.99 | 1,639,282 | +1.74(+1.28%) |
Nov 28, 2022 | 135.66 | 136.98 | 134.67 | 136.25 | 1,770,296 | -1.24(-0.90%) |
Nov 25, 2022 | 137.54 | 138.54 | 136.34 | 137.50 | 982,997 | -0.29(-0.21%) |
Nov 23, 2022 | 139.32 | 140.25 | 137.59 | 137.78 | 1,191,191 | -1.44(-1.04%) |
Nov 22, 2022 | 137.87 | 139.55 | 137.15 | 139.23 | 1,240,048 | +2.07(+1.51%) |
Nov 21, 2022 | 138.35 | 139.29 | 136.31 | 137.16 | 1,129,813 | -1.59(-1.15%) |
Nov 18, 2022 | 139.22 | 140.05 | 137.62 | 138.75 | 1,102,258 | +1.54(+1.12%) |
Nov 17, 2022 | 135.11 | 137.35 | 134.64 | 137.21 | 1,400,409 | -0.42(-0.30%) |
Nov 16, 2022 | 136.64 | 138.50 | 135.66 | 137.62 | 1,506,612 | -0.16(-0.12%) |
Nov 15, 2022 | 139.73 | 141.53 | 137.03 | 137.78 | 2,626,786 | -0.22(-0.16%) |
Nov 14, 2022 | 139.28 | 140.73 | 137.91 | 138.00 | 1,984,646 | -1.86(-1.33%) |
Nov 11, 2022 | 137.74 | 141.64 | 137.01 | 139.86 | 2,823,677 | +3.99(+2.94%) |
Nov 10, 2022 | 134.35 | 136.54 | 134.35 | 135.87 | 1,812,998 | +6.69(+5.18%) |
Nov 09, 2022 | 128.53 | 131.48 | 128.24 | 129.18 | 1,905,203 | -0.79(-0.60%) |
Nov 08, 2022 | 128.57 | 131.56 | 128.05 | 129.97 | 1,652,295 | +1.95(+1.52%) |
Nov 07, 2022 | 129.28 | 129.90 | 125.55 | 128.02 | 3,047,340 | -1.13(-0.88%) |
Nov 04, 2022 | 130.52 | 133.01 | 128.14 | 129.15 | 3,206,904 | +1.50(+1.18%) |
Nov 03, 2022 | 127.19 | 129.01 | 125.45 | 127.65 | 2,176,808 | -1.22(-0.95%) |
Nov 02, 2022 | 132.12 | 133.55 | 128.78 | 128.87 | 1,939,403 | -3.98(-3.00%) |
Nov 01, 2022 | 135.75 | 136.58 | 132.73 | 132.86 | 1,797,832 | -1.51(-1.12%) |
Oct 31, 2022 | 133.88 | 137.09 | 133.38 | 134.37 | 2,719,722 | +0.62(+0.46%) |
Oct 28, 2022 | 132.74 | 134.40 | 130.85 | 133.75 | 1,682,920 | +1.23(+0.93%) |
Oct 27, 2022 | 130.28 | 133.72 | 130.28 | 132.52 | 2,616,744 | +3.39(+2.62%) |
Oct 26, 2022 | 130.71 | 134.00 | 126.87 | 129.13 | 3,614,307 | -0.65(-0.50%) |
Oct 25, 2022 | 129.65 | 131.54 | 128.28 | 129.78 | 2,665,691 | +0.01(+0.01%) |
Oct 24, 2022 | 131.07 | 132.77 | 128.11 | 129.77 | 2,657,210 | -0.60(-0.46%) |
Oct 21, 2022 | 125.75 | 131.25 | 125.30 | 130.36 | 2,237,839 | +4.65(+3.70%) |
Oct 20, 2022 | 128.39 | 130.56 | 125.37 | 125.72 | 1,879,533 | -2.14(-1.67%) |
Oct 19, 2022 | 126.96 | 129.58 | 126.46 | 127.85 | 1,418,713 | +0.10(+0.08%) |
Oct 18, 2022 | 129.14 | 130.78 | 126.58 | 127.75 | 1,659,942 | +2.18(+1.73%) |
Oct 17, 2022 | 123.88 | 126.64 | 123.86 | 125.58 | 1,659,550 | +3.80(+3.12%) |
Oct 14, 2022 | 124.47 | 125.99 | 121.41 | 121.77 | 1,419,500 | -0.52(-0.42%) |
Oct 13, 2022 | 117.54 | 122.78 | 116.48 | 122.29 | 1,825,117 | +2.09(+1.74%) |
Oct 12, 2022 | 116.54 | 121.22 | 115.86 | 120.20 | 1,649,532 | +3.10(+2.65%) |
Oct 11, 2022 | 119.86 | 120.16 | 115.82 | 117.10 | 1,795,404 | -2.43(-2.04%) |
Oct 10, 2022 | 121.22 | 122.03 | 118.04 | 119.54 | 1,359,212 | -1.03(-0.86%) |
Oct 07, 2022 | 120.65 | 121.17 | 118.41 | 120.57 | 1,598,181 | -1.97(-1.61%) |
Oct 06, 2022 | 124.72 | 126.05 | 122.13 | 122.54 | 1,458,342 | -2.55(-2.04%) |
Oct 05, 2022 | 123.40 | 125.61 | 122.50 | 125.09 | 1,662,853 | -0.05(-0.04%) |
Oct 04, 2022 | 123.20 | 126.70 | 123.20 | 125.14 | 1,583,821 | +4.17(+3.45%) |
Oct 03, 2022 | 122.51 | 122.51 | 118.75 | 120.97 | 2,068,470 | +1.14(+0.95%) |
Sep 30, 2022 | 119.73 | 122.90 | 119.23 | 119.82 | 1,846,938 | -1.23(-1.02%) |
Sep 29, 2022 | 120.89 | 122.28 | 119.12 | 121.06 | 1,795,063 | -1.80(-1.46%) |
Sep 28, 2022 | 117.75 | 123.53 | 117.16 | 122.85 | 1,961,756 | +5.46(+4.65%) |
Sep 27, 2022 | 119.37 | 120.14 | 116.12 | 117.39 | 2,623,213 | +0.69(+0.59%) |
Sep 26, 2022 | 118.05 | 119.11 | 116.13 | 116.70 | 1,997,426 | -0.84(-0.72%) |
Sep 23, 2022 | 117.25 | 118.00 | 115.62 | 117.55 | 4,437,546 | -1.08(-0.91%) |
Sep 22, 2022 | 123.81 | 123.81 | 117.65 | 118.63 | 3,704,457 | -5.18(-4.18%) |
Sep 21, 2022 | 130.71 | 130.73 | 123.81 | 123.81 | 2,341,412 | -7.00(-5.35%) |
Sep 20, 2022 | 130.72 | 132.36 | 129.39 | 130.81 | 1,358,574 | -0.62(-0.47%) |
Sep 19, 2022 | 128.03 | 132.07 | 127.95 | 131.43 | 1,513,741 | +1.49(+1.15%) |
Sep 16, 2022 | 133.14 | 133.14 | 128.31 | 129.94 | 3,432,358 | -4.41(-3.28%) |
Sep 15, 2022 | 134.69 | 137.06 | 133.80 | 134.35 | 2,266,305 | +0.41(+0.30%) |
Sep 14, 2022 | 130.22 | 134.06 | 128.53 | 133.94 | 1,832,763 | +4.34(+3.35%) |
Sep 13, 2022 | 131.69 | 133.08 | 128.96 | 129.60 | 2,148,190 | -6.15(-4.53%) |
Sep 12, 2022 | 136.46 | 137.06 | 135.14 | 135.75 | 1,243,540 | +0.73(+0.54%) |
Sep 09, 2022 | 133.25 | 135.82 | 132.83 | 135.01 | 2,006,423 | +2.92(+2.21%) |
Sep 08, 2022 | 128.93 | 132.14 | 128.15 | 132.09 | 2,338,457 | +1.78(+1.37%) |
Sep 07, 2022 | 126.21 | 130.63 | 126.21 | 130.31 | 1,373,552 | +4.28(+3.40%) |
Sep 06, 2022 | 127.00 | 128.40 | 124.17 | 126.03 | 1,605,193 | -0.62(-0.49%) |
Sep 02, 2022 | 128.92 | 129.63 | 126.07 | 126.65 | 1,407,397 | -0.18(-0.14%) |