Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 109.28 | 117.92 | 109.16 | 117.86 | 43,369,204 | +8.62(+7.89%) |
Nov 29, 2022 | 109.31 | 110.71 | 108.32 | 109.24 | 23,926,890 | +0.68(+0.63%) |
Nov 28, 2022 | 110.55 | 111.81 | 108.16 | 108.56 | 23,359,188 | -2.62(-2.36%) |
Nov 25, 2022 | 111.07 | 112.50 | 110.79 | 111.18 | 12,032,281 | -0.83(-0.74%) |
Nov 23, 2022 | 111.49 | 112.44 | 110.50 | 112.01 | 21,387,008 | +0.80(+0.72%) |
Nov 22, 2022 | 109.64 | 111.39 | 108.10 | 111.21 | 29,053,576 | +1.58(+1.44%) |
Nov 21, 2022 | 111.29 | 112.14 | 108.97 | 109.64 | 24,378,090 | -2.18(-1.95%) |
Nov 18, 2022 | 113.57 | 114.09 | 110.39 | 111.82 | 33,426,532 | +0.60(+0.54%) |
Nov 17, 2022 | 110.18 | 112.10 | 109.58 | 111.22 | 36,241,092 | -1.78(-1.57%) |
Nov 16, 2022 | 114.27 | 115.84 | 112.43 | 113.00 | 33,332,422 | -3.84(-3.29%) |
Nov 15, 2022 | 115.83 | 118.50 | 114.18 | 116.84 | 50,703,508 | +2.85(+2.50%) |
Nov 14, 2022 | 110.76 | 116.03 | 110.57 | 113.99 | 53,443,672 | +1.20(+1.06%) |
Nov 11, 2022 | 109.01 | 114.66 | 108.59 | 112.79 | 60,118,588 | +1.15(+1.03%) |
Nov 10, 2022 | 106.90 | 112.52 | 104.39 | 111.64 | 80,762,520 | +10.38(+10.25%) |
Nov 09, 2022 | 101.51 | 104.69 | 100.53 | 101.26 | 107,801,432 | +4.99(+5.18%) |
Nov 08, 2022 | 95.72 | 97.60 | 94.60 | 96.27 | 52,140,324 | -0.25(-0.26%) |
Nov 07, 2022 | 94.59 | 96.68 | 92.91 | 96.52 | 82,012,984 | +5.92(+6.53%) |
Nov 04, 2022 | 90.16 | 91.20 | 87.91 | 90.60 | 55,752,824 | +1.88(+2.11%) |
Nov 03, 2022 | 89.90 | 90.27 | 88.23 | 88.73 | 60,744,296 | -1.63(-1.80%) |
Nov 02, 2022 | 94.02 | 90.29 | 90.35 | 71,855,440 | -4.65(-4.90%) | |
Nov 01, 2022 | 94.14 | 97.29 | 93.36 | 95.00 | 110,347,968 | +2.04(+2.19%) |
Oct 31, 2022 | 98.02 | 99.12 | 92.41 | 92.97 | 121,521,704 | -6.03(-6.09%) |
Oct 28, 2022 | 99.38 | 100.64 | 97.31 | 99.00 | 96,728,008 | +1.26(+1.29%) |
Oct 27, 2022 | 97.77 | 102.29 | 96.18 | 97.74 | 232,596,016 | -31.81(-24.56%) |
Oct 26, 2022 | 131.41 | 135.27 | 128.27 | 129.55 | 87,625,232 | -7.67(-5.59%) |
Oct 25, 2022 | 130.61 | 138.07 | 130.32 | 137.23 | 38,446,736 | +7.77(+6.01%) |
Oct 24, 2022 | 126.99 | 133.21 | 124.31 | 129.45 | 63,713,420 | -0.29(-0.22%) |
Oct 21, 2022 | 126.05 | 129.85 | 125.18 | 129.74 | 46,451,940 | -1.52(-1.16%) |
Oct 20, 2022 | 132.66 | 136.49 | 131.04 | 131.26 | 26,657,598 | -1.70(-1.28%) |
Oct 19, 2022 | 132.62 | 136.72 | 131.95 | 132.96 | 30,736,452 | +0.43(+0.32%) |
Oct 18, 2022 | 136.81 | 137.56 | 131.13 | 132.53 | 25,465,240 | -1.24(-0.92%) |
Oct 17, 2022 | 130.03 | 134.51 | 129.91 | 133.76 | 29,628,104 | +7.26(+5.74%) |
Oct 14, 2022 | 130.73 | 131.52 | 126.26 | 126.50 | 23,607,994 | -3.52(-2.71%) |
Oct 13, 2022 | 123.28 | 130.87 | 122.28 | 130.02 | 34,390,660 | +2.78(+2.19%) |
Oct 12, 2022 | 128.06 | 129.40 | 125.99 | 127.24 | 34,661,472 | -1.04(-0.81%) |
Oct 11, 2022 | 131.35 | 132.39 | 126.73 | 128.28 | 38,558,552 | -5.24(-3.92%) |
Oct 10, 2022 | 133.28 | 135.80 | 131.60 | 133.52 | 24,061,560 | +0.34(+0.26%) |
Oct 07, 2022 | 136.48 | 138.01 | 132.17 | 133.18 | 33,283,290 | -5.61(-4.04%) |
Oct 06, 2022 | 137.43 | 141.16 | 136.32 | 138.78 | 36,296,008 | +0.09(+0.06%) |
Oct 05, 2022 | 137.96 | 139.92 | 134.50 | 138.69 | 28,009,114 | -1.30(-0.93%) |
Oct 04, 2022 | 140.20 | 142.10 | 139.05 | 139.99 | 34,722,236 | +1.67(+1.20%) |
Oct 03, 2022 | 136.86 | 139.33 | 135.82 | 138.33 | 27,754,312 | +2.92(+2.16%) |
Sep 30, 2022 | 135.77 | 140.70 | 135.22 | 135.40 | 33,435,010 | -0.73(-0.53%) |
Sep 29, 2022 | 139.07 | 139.55 | 134.92 | 136.13 | 39,038,496 | -5.19(-3.67%) |
Sep 28, 2022 | 134.34 | 141.74 | 134.00 | 141.32 | 32,708,772 | +7.20(+5.37%) |
Sep 27, 2022 | 137.64 | 139.13 | 133.84 | 134.12 | 30,862,008 | -1.97(-1.44%) |
Sep 26, 2022 | 139.83 | 141.95 | 135.91 | 136.09 | 30,526,196 | -4.03(-2.88%) |
Sep 23, 2022 | 141.13 | 142.33 | 138.60 | 140.12 | 31,775,858 | -2.40(-1.69%) |
Sep 22, 2022 | 141.26 | 144.28 | 140.58 | 142.53 | 34,478,844 | +0.70(+0.49%) |
Sep 21, 2022 | 146.09 | 149.29 | 141.71 | 141.83 | 38,376,904 | -3.96(-2.72%) |
Sep 20, 2022 | 145.47 | 148.53 | 144.92 | 145.79 | 23,242,840 | -1.93(-1.30%) |
Sep 19, 2022 | 144.94 | 148.28 | 144.80 | 147.72 | 22,202,166 | +1.73(+1.18%) |
Sep 16, 2022 | 147.75 | 148.28 | 144.00 | 145.99 | 40,206,020 | -3.25(-2.18%) |
Sep 15, 2022 | 149.49 | 153.88 | 148.40 | 149.24 | 34,623,880 | -1.92(-1.27%) |
Sep 14, 2022 | 153.02 | 153.22 | 148.74 | 151.16 | 43,126,912 | -1.66(-1.08%) |
Sep 13, 2022 | 161.21 | 161.30 | 152.36 | 152.82 | 44,485,232 | -15.80(-9.37%) |
Sep 12, 2022 | 167.05 | 171.04 | 166.94 | 168.61 | 23,261,288 | -0.19(-0.11%) |
Sep 09, 2022 | 162.91 | 169.19 | 162.69 | 168.80 | 22,192,830 | +7.07(+4.37%) |
Sep 08, 2022 | 158.38 | 161.90 | 157.42 | 161.73 | 22,565,964 | +1.67(+1.04%) |
Sep 07, 2022 | 157.44 | 160.62 | 156.49 | 160.06 | 16,851,120 | +1.85(+1.17%) |
Sep 06, 2022 | 159.77 | 161.36 | 157.37 | 158.22 | 19,371,284 | -1.78(-1.11%) |
Sep 02, 2022 | 167.11 | 167.59 | 158.89 | 159.99 | 22,701,076 | -5.03(-3.05%) |