Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.70 | 128.61 | 120.57 | 128.52 | 4,191,620 | +7.27(+6.00%) |
Nov 29, 2022 | 122.08 | 122.77 | 120.51 | 121.25 | 1,839,723 | -0.47(-0.39%) |
Nov 28, 2022 | 123.29 | 124.60 | 120.88 | 121.72 | 3,218,174 | -3.12(-2.50%) |
Nov 25, 2022 | 125.75 | 126.20 | 124.84 | 124.84 | 1,171,348 | -1.69(-1.33%) |
Nov 23, 2022 | 124.88 | 127.75 | 124.87 | 126.53 | 3,930,738 | +1.51(+1.21%) |
Nov 22, 2022 | 122.44 | 125.11 | 121.41 | 125.02 | 3,309,448 | +3.62(+2.98%) |
Nov 21, 2022 | 122.10 | 122.54 | 121.02 | 121.40 | 1,826,578 | -2.05(-1.66%) |
Nov 18, 2022 | 125.23 | 125.26 | 122.11 | 123.45 | 3,125,693 | +0.28(+0.22%) |
Nov 17, 2022 | 119.68 | 123.72 | 119.46 | 123.17 | 3,990,302 | +0.96(+0.78%) |
Nov 16, 2022 | 124.57 | 124.82 | 121.44 | 122.21 | 4,803,305 | -5.26(-4.13%) |
Nov 15, 2022 | 129.02 | 129.37 | 125.75 | 127.48 | 4,924,022 | +3.59(+2.90%) |
Nov 14, 2022 | 124.58 | 126.32 | 123.84 | 123.89 | 3,710,040 | -1.37(-1.09%) |
Nov 11, 2022 | 122.13 | 125.99 | 120.73 | 125.26 | 6,153,038 | +3.72(+3.06%) |
Nov 10, 2022 | 116.44 | 121.84 | 115.47 | 121.54 | 5,378,133 | +11.40(+10.35%) |
Nov 09, 2022 | 111.85 | 112.29 | 109.97 | 110.14 | 3,600,736 | -3.64(-3.20%) |
Nov 08, 2022 | 113.41 | 115.12 | 111.47 | 113.78 | 3,922,960 | +2.45(+2.20%) |
Nov 07, 2022 | 109.98 | 111.75 | 108.55 | 111.33 | 3,569,370 | +2.36(+2.16%) |
Nov 04, 2022 | 107.91 | 109.25 | 106.41 | 108.97 | 4,630,998 | +4.82(+4.63%) |
Nov 03, 2022 | 103.59 | 105.77 | 102.51 | 104.15 | 3,775,890 | -1.41(-1.34%) |
Nov 02, 2022 | 109.70 | 105.43 | 105.57 | 3,204,471 | -3.44(-3.16%) | |
Nov 01, 2022 | 110.31 | 110.67 | 108.36 | 109.01 | 2,827,851 | +0.87(+0.81%) |
Oct 31, 2022 | 109.55 | 109.85 | 107.58 | 108.14 | 2,409,658 | -2.41(-2.18%) |
Oct 28, 2022 | 106.57 | 110.71 | 106.30 | 110.55 | 4,219,396 | +4.17(+3.92%) |
Oct 27, 2022 | 109.00 | 110.03 | 106.24 | 106.38 | 3,612,109 | -1.92(-1.77%) |
Oct 26, 2022 | 107.11 | 110.87 | 106.59 | 108.30 | 4,842,659 | -1.08(-0.98%) |
Oct 25, 2022 | 107.38 | 110.11 | 107.21 | 109.37 | 2,788,391 | +2.44(+2.28%) |
Oct 24, 2022 | 106.83 | 107.40 | 104.43 | 106.93 | 3,806,670 | +0.46(+0.43%) |
Oct 21, 2022 | 102.39 | 106.74 | 101.94 | 106.47 | 3,726,660 | +3.81(+3.72%) |
Oct 20, 2022 | 102.59 | 105.79 | 102.07 | 102.66 | 3,588,391 | +0.63(+0.62%) |
Oct 19, 2022 | 100.65 | 102.99 | 100.34 | 102.02 | 3,060,350 | +0.65(+0.64%) |
Oct 18, 2022 | 104.19 | 104.87 | 99.59 | 101.37 | 3,573,971 | +0.35(+0.34%) |
Oct 17, 2022 | 101.56 | 102.42 | 100.23 | 101.03 | 3,784,507 | +2.10(+2.12%) |
Oct 14, 2022 | 104.68 | 104.68 | 98.61 | 98.93 | 3,917,360 | -4.30(-4.17%) |
Oct 13, 2022 | 96.42 | 105.13 | 95.33 | 103.23 | 4,942,728 | +2.89(+2.88%) |
Oct 12, 2022 | 101.19 | 101.73 | 100.02 | 100.34 | 3,127,402 | -0.98(-0.97%) |
Oct 11, 2022 | 102.40 | 103.35 | 99.90 | 101.33 | 4,837,986 | -2.93(-2.81%) |
Oct 10, 2022 | 107.51 | 107.64 | 102.77 | 104.26 | 4,694,200 | -3.67(-3.40%) |
Oct 07, 2022 | 111.40 | 111.71 | 107.28 | 107.93 | 3,994,332 | -6.89(-6.00%) |
Oct 06, 2022 | 115.16 | 117.28 | 114.39 | 114.82 | 2,867,936 | -0.46(-0.40%) |
Oct 05, 2022 | 112.45 | 116.44 | 111.45 | 115.28 | 2,521,434 | +0.93(+0.82%) |
Oct 04, 2022 | 112.74 | 114.48 | 112.45 | 114.34 | 3,201,285 | +5.12(+4.69%) |
Oct 03, 2022 | 106.77 | 110.44 | 106.01 | 109.22 | 3,770,966 | +3.65(+3.46%) |
Sep 30, 2022 | 106.02 | 108.76 | 105.41 | 105.57 | 2,740,444 | -1.84(-1.71%) |
Sep 29, 2022 | 108.83 | 109.04 | 105.70 | 107.41 | 3,019,782 | -3.45(-3.11%) |
Sep 28, 2022 | 108.41 | 111.29 | 107.95 | 110.86 | 4,070,785 | +1.55(+1.42%) |
Sep 27, 2022 | 110.27 | 111.08 | 107.74 | 109.31 | 2,996,574 | +1.01(+0.93%) |
Sep 26, 2022 | 109.57 | 111.25 | 108.11 | 108.30 | 2,898,160 | -2.05(-1.86%) |
Sep 23, 2022 | 110.53 | 110.82 | 108.35 | 110.35 | 3,913,607 | -1.50(-1.34%) |
Sep 22, 2022 | 114.32 | 114.80 | 111.19 | 111.85 | 2,958,889 | -3.13(-2.72%) |
Sep 21, 2022 | 116.36 | 120.13 | 114.97 | 114.97 | 3,563,916 | -1.17(-1.01%) |
Sep 20, 2022 | 116.57 | 117.14 | 115.23 | 116.15 | 2,649,210 | -1.56(-1.33%) |
Sep 19, 2022 | 115.60 | 118.33 | 115.55 | 117.71 | 2,164,321 | +0.61(+0.53%) |
Sep 16, 2022 | 115.12 | 117.22 | 114.25 | 117.10 | 3,419,938 | +0.70(+0.60%) |
Sep 15, 2022 | 117.57 | 118.95 | 115.61 | 116.40 | 2,449,559 | -1.96(-1.66%) |
Sep 14, 2022 | 117.92 | 119.18 | 116.60 | 118.36 | 2,744,196 | +1.33(+1.14%) |
Sep 13, 2022 | 120.04 | 121.07 | 116.68 | 117.03 | 4,093,946 | -7.75(-6.21%) |
Sep 12, 2022 | 124.72 | 125.40 | 123.29 | 124.78 | 2,632,381 | +0.60(+0.49%) |
Sep 09, 2022 | 122.87 | 124.82 | 122.87 | 124.18 | 2,083,493 | +2.91(+2.40%) |
Sep 08, 2022 | 118.10 | 121.72 | 117.37 | 121.27 | 2,845,262 | +2.01(+1.69%) |
Sep 07, 2022 | 117.75 | 120.27 | 116.86 | 119.26 | 1,711,838 | +1.98(+1.69%) |
Sep 06, 2022 | 118.62 | 119.28 | 116.38 | 117.28 | 2,713,621 | -1.37(-1.15%) |
Sep 02, 2022 | 121.81 | 122.66 | 118.13 | 118.64 | 3,873,162 | -1.32(-1.10%) |