Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.61 | 2,835,034 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,157 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,028 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,476 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,308 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.30 | 125.70 | 128.17 | 1,525,239 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,268 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,791 | +1.42(+1.11%) |
Nov 17, 2022 | 125.96 | 128.27 | 124.87 | 127.31 | 1,453,009 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,999 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,487 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.12 | 128.21 | 2,438,192 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.04 | 127.08 | 129.87 | 2,079,416 | +0.92(+0.71%) |
Nov 10, 2022 | 128.27 | 130.18 | 127.05 | 128.95 | 2,591,830 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,327 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.10 | 126.50 | 127.76 | 2,581,396 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.01 | 128.61 | 131.04 | 2,742,287 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,926 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,393 | -2.02(-1.58%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.32 | 4,953,615 | +2.36(+1.89%) |
Nov 01, 2022 | 124.98 | 126.37 | 123.97 | 124.96 | 2,603,346 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,136 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.09 | 126.45 | 126.91 | 2,237,047 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.37 | 2,257,243 | +0.45(+0.35%) |
Oct 26, 2022 | 126.42 | 128.19 | 125.66 | 125.93 | 1,371,832 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.41 | 1,651,280 | +2.05(+1.65%) |
Oct 24, 2022 | 124.34 | 125.07 | 122.51 | 124.36 | 1,358,649 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,574 | +1.43(+1.17%) |
Oct 20, 2022 | 122.34 | 124.39 | 121.02 | 122.27 | 1,375,154 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.66 | 122.55 | 1,361,697 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,512 | +2.31(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,250 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,323 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,763 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.64 | 1,152,787 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,508 | -1.42(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.65 | 119.43 | 1,091,400 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,537 | -1.34(-1.09%) |
Oct 06, 2022 | 121.60 | 123.49 | 121.39 | 122.38 | 1,574,695 | +0.98(+0.81%) |
Oct 05, 2022 | 121.42 | 122.45 | 120.02 | 121.40 | 1,722,793 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,447 | +3.31(+2.79%) |
Oct 03, 2022 | 115.02 | 119.18 | 114.81 | 118.61 | 2,629,425 | +4.11(+3.59%) |
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,226 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,900 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.70 | 113.89 | 117.12 | 2,113,864 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.35 | 113.45 | 113.94 | 1,281,610 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.93 | 113.63 | 1,744,386 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,071 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,924 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,855 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.64 | 119.29 | 1,537,637 | -2.37(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,369 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.47 | 5,295,641 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.34 | 122.46 | 123.12 | 2,339,021 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.36 | 125.60 | 1,769,563 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.13 | 125.42 | 126.27 | 2,859,630 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.03 | 127.92 | 129.49 | 1,725,713 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.32 | 127.59 | 1,668,727 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,184 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,065 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.43 | 2,228,892 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,880 | -2.33(-1.84%) |