Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 109.38 | 118.03 | 109.26 | 117.97 | 43,326,188 | +8.63(+7.89%) |
Nov 29, 2022 | 109.42 | 110.82 | 108.43 | 109.34 | 23,903,158 | +0.68(+0.62%) |
Nov 28, 2022 | 110.66 | 111.92 | 108.27 | 108.67 | 23,336,020 | -2.63(-2.36%) |
Nov 25, 2022 | 111.18 | 112.61 | 110.90 | 111.29 | 12,020,346 | -0.83(-0.74%) |
Nov 23, 2022 | 111.60 | 112.55 | 110.61 | 112.12 | 21,365,796 | +0.80(+0.72%) |
Nov 22, 2022 | 109.74 | 111.50 | 108.21 | 111.32 | 29,024,760 | +1.58(+1.44%) |
Nov 21, 2022 | 111.40 | 112.25 | 109.07 | 109.74 | 24,353,910 | -2.19(-1.95%) |
Nov 18, 2022 | 113.68 | 114.20 | 110.50 | 111.93 | 33,393,378 | +0.60(+0.54%) |
Nov 17, 2022 | 110.29 | 112.21 | 109.68 | 111.33 | 36,205,144 | -1.78(-1.57%) |
Nov 16, 2022 | 114.38 | 115.95 | 112.54 | 113.11 | 33,299,362 | -3.85(-3.29%) |
Nov 15, 2022 | 115.95 | 118.61 | 114.29 | 116.96 | 50,653,220 | +2.86(+2.50%) |
Nov 14, 2022 | 110.87 | 116.15 | 110.68 | 114.10 | 53,390,664 | +1.20(+1.06%) |
Nov 11, 2022 | 109.11 | 114.78 | 108.69 | 112.90 | 60,058,960 | +1.15(+1.03%) |
Nov 10, 2022 | 107.01 | 112.63 | 104.50 | 111.75 | 80,682,416 | +10.39(+10.25%) |
Nov 09, 2022 | 101.61 | 104.79 | 100.63 | 101.36 | 107,694,504 | +4.99(+5.18%) |
Nov 08, 2022 | 95.82 | 97.70 | 94.69 | 96.37 | 52,088,608 | -0.25(-0.26%) |
Nov 07, 2022 | 94.68 | 96.78 | 93.00 | 96.62 | 81,931,640 | +5.92(+6.53%) |
Nov 04, 2022 | 90.25 | 91.29 | 88.00 | 90.69 | 55,697,524 | +1.88(+2.11%) |
Nov 03, 2022 | 89.98 | 90.36 | 88.32 | 88.82 | 60,684,048 | -1.63(-1.80%) |
Nov 02, 2022 | 94.11 | 90.38 | 90.44 | 71,784,168 | -4.66(-4.89%) | |
Nov 01, 2022 | 94.23 | 97.39 | 93.45 | 95.10 | 110,238,520 | +2.04(+2.19%) |
Oct 31, 2022 | 98.12 | 99.21 | 92.50 | 93.06 | 121,401,168 | -6.03(-6.09%) |
Oct 28, 2022 | 99.47 | 100.74 | 97.41 | 99.09 | 96,632,064 | +1.26(+1.29%) |
Oct 27, 2022 | 97.87 | 102.39 | 96.28 | 97.84 | 232,365,312 | -31.85(-24.56%) |
Oct 26, 2022 | 131.54 | 135.41 | 128.39 | 129.68 | 87,538,320 | -7.68(-5.59%) |
Oct 25, 2022 | 130.74 | 138.20 | 130.45 | 137.36 | 38,408,600 | +7.78(+6.00%) |
Oct 24, 2022 | 127.11 | 133.34 | 124.44 | 129.58 | 63,650,228 | -0.29(-0.22%) |
Oct 21, 2022 | 126.18 | 129.98 | 125.31 | 129.87 | 46,405,864 | -1.52(-1.16%) |
Oct 20, 2022 | 132.79 | 136.62 | 131.17 | 131.39 | 26,631,158 | -1.70(-1.28%) |
Oct 19, 2022 | 132.75 | 136.85 | 132.08 | 133.09 | 30,705,964 | +0.43(+0.32%) |
Oct 18, 2022 | 136.94 | 137.69 | 131.26 | 132.66 | 25,439,982 | -1.24(-0.93%) |
Oct 17, 2022 | 130.16 | 134.65 | 130.04 | 133.90 | 29,598,718 | +7.27(+5.74%) |
Oct 14, 2022 | 130.86 | 131.65 | 126.39 | 126.63 | 23,584,580 | -3.53(-2.71%) |
Oct 13, 2022 | 123.40 | 131.00 | 122.40 | 130.15 | 34,356,552 | +2.79(+2.19%) |
Oct 12, 2022 | 128.18 | 129.53 | 126.12 | 127.36 | 34,627,092 | -1.04(-0.81%) |
Oct 11, 2022 | 131.48 | 132.52 | 126.86 | 128.40 | 38,520,308 | -5.24(-3.92%) |
Oct 10, 2022 | 133.41 | 135.94 | 131.73 | 133.65 | 24,037,696 | +0.34(+0.25%) |
Oct 07, 2022 | 136.62 | 138.14 | 132.30 | 133.31 | 33,250,278 | -5.61(-4.04%) |
Oct 06, 2022 | 137.56 | 141.30 | 136.46 | 138.92 | 36,260,008 | +0.09(+0.06%) |
Oct 05, 2022 | 138.09 | 140.06 | 134.64 | 138.83 | 27,981,334 | -1.30(-0.93%) |
Oct 04, 2022 | 140.34 | 142.24 | 139.19 | 140.13 | 34,687,796 | +1.67(+1.20%) |
Oct 03, 2022 | 137.00 | 139.47 | 135.96 | 138.46 | 27,726,784 | +2.93(+2.16%) |
Sep 30, 2022 | 135.91 | 140.84 | 135.36 | 135.54 | 33,401,846 | -0.73(-0.53%) |
Sep 29, 2022 | 139.21 | 139.69 | 135.06 | 136.26 | 38,999,776 | -5.20(-3.67%) |
Sep 28, 2022 | 134.48 | 141.88 | 134.13 | 141.46 | 32,676,330 | +7.20(+5.36%) |
Sep 27, 2022 | 137.77 | 139.27 | 133.98 | 134.26 | 30,831,398 | -1.97(-1.44%) |
Sep 26, 2022 | 139.97 | 142.09 | 136.05 | 136.22 | 30,495,918 | -4.04(-2.88%) |
Sep 23, 2022 | 141.27 | 142.47 | 138.74 | 140.26 | 31,744,342 | -2.41(-1.69%) |
Sep 22, 2022 | 141.40 | 144.43 | 140.72 | 142.67 | 34,444,648 | +0.70(+0.49%) |
Sep 21, 2022 | 146.24 | 149.44 | 141.85 | 141.97 | 38,338,840 | -3.97(-2.72%) |
Sep 20, 2022 | 145.62 | 148.68 | 145.07 | 145.94 | 23,219,786 | -1.93(-1.30%) |
Sep 19, 2022 | 145.09 | 148.42 | 144.95 | 147.86 | 22,180,144 | +1.73(+1.18%) |
Sep 16, 2022 | 147.89 | 148.42 | 144.14 | 146.13 | 40,166,140 | -3.26(-2.18%) |
Sep 15, 2022 | 149.64 | 154.03 | 148.54 | 149.39 | 34,589,536 | -1.92(-1.27%) |
Sep 14, 2022 | 153.17 | 153.38 | 148.89 | 151.31 | 43,084,136 | -1.66(-1.08%) |
Sep 13, 2022 | 161.37 | 161.46 | 152.51 | 152.97 | 44,441,112 | -15.81(-9.37%) |
Sep 12, 2022 | 167.21 | 171.21 | 167.10 | 168.78 | 23,238,216 | -0.19(-0.11%) |
Sep 09, 2022 | 163.08 | 169.36 | 162.85 | 168.97 | 22,170,818 | +7.08(+4.38%) |
Sep 08, 2022 | 158.54 | 162.06 | 157.57 | 161.89 | 22,543,582 | +1.67(+1.04%) |
Sep 07, 2022 | 157.59 | 160.78 | 156.64 | 160.22 | 16,834,406 | +1.85(+1.17%) |
Sep 06, 2022 | 159.93 | 161.52 | 157.52 | 158.37 | 19,352,072 | -1.78(-1.11%) |
Sep 02, 2022 | 167.27 | 167.75 | 159.05 | 160.15 | 22,678,558 | -5.03(-3.05%) |