Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.03 | 139.53 | 134.70 | 139.53 | 1,475,360 | +2.54(+1.85%) |
Nov 29, 2022 | 136.12 | 137.84 | 136.12 | 137.00 | 867,304 | +0.54(+0.39%) |
Nov 28, 2022 | 139.05 | 139.54 | 136.25 | 136.46 | 980,756 | -3.59(-2.56%) |
Nov 25, 2022 | 140.21 | 140.69 | 139.63 | 140.05 | 242,893 | +0.22(+0.16%) |
Nov 23, 2022 | 139.38 | 140.70 | 139.31 | 139.82 | 684,585 | +0.60(+0.43%) |
Nov 22, 2022 | 138.25 | 139.35 | 137.75 | 139.22 | 854,125 | +1.80(+1.31%) |
Nov 21, 2022 | 136.14 | 137.71 | 136.06 | 137.42 | 691,101 | +0.82(+0.60%) |
Nov 18, 2022 | 137.86 | 137.86 | 135.20 | 136.60 | 697,716 | +0.48(+0.35%) |
Nov 17, 2022 | 136.46 | 136.46 | 134.13 | 136.12 | 709,797 | -2.30(-1.66%) |
Nov 16, 2022 | 139.19 | 140.23 | 138.24 | 138.42 | 959,224 | -0.81(-0.58%) |
Nov 15, 2022 | 140.31 | 141.42 | 137.68 | 139.23 | 777,637 | +0.88(+0.64%) |
Nov 14, 2022 | 137.39 | 140.91 | 137.39 | 138.35 | 1,266,994 | +0.31(+0.23%) |
Nov 11, 2022 | 134.71 | 138.98 | 134.71 | 138.04 | 1,165,569 | +3.52(+2.61%) |
Nov 10, 2022 | 132.29 | 134.86 | 131.56 | 134.52 | 940,883 | +6.99(+5.48%) |
Nov 09, 2022 | 128.01 | 130.15 | 127.36 | 127.53 | 1,015,820 | -1.62(-1.25%) |
Nov 08, 2022 | 131.03 | 131.51 | 127.24 | 129.15 | 1,406,423 | -2.50(-1.90%) |
Nov 07, 2022 | 130.84 | 131.88 | 129.86 | 131.64 | 737,470 | +1.32(+1.01%) |
Nov 04, 2022 | 129.72 | 130.77 | 128.15 | 130.32 | 872,734 | +2.70(+2.12%) |
Nov 03, 2022 | 126.50 | 129.06 | 125.36 | 127.62 | 1,085,333 | -0.47(-0.37%) |
Nov 02, 2022 | 129.23 | 127.85 | 128.09 | 1,479,711 | -1.88(-1.45%) | |
Nov 01, 2022 | 129.89 | 130.12 | 127.85 | 129.97 | 874,928 | +1.97(+1.54%) |
Oct 31, 2022 | 127.97 | 128.78 | 127.16 | 128.00 | 979,057 | -1.18(-0.91%) |
Oct 28, 2022 | 125.80 | 129.40 | 125.77 | 129.18 | 966,811 | +3.78(+3.01%) |
Oct 27, 2022 | 126.31 | 126.89 | 124.89 | 125.39 | 719,135 | +0.46(+0.37%) |
Oct 26, 2022 | 125.55 | 126.27 | 123.27 | 124.93 | 1,799,223 | +0.26(+0.21%) |
Oct 25, 2022 | 123.21 | 124.96 | 122.95 | 124.67 | 1,234,423 | +1.12(+0.90%) |
Oct 24, 2022 | 123.25 | 124.92 | 123.02 | 123.55 | 1,287,055 | +1.27(+1.04%) |
Oct 21, 2022 | 116.80 | 122.96 | 116.80 | 122.28 | 1,888,643 | +5.63(+4.83%) |
Oct 20, 2022 | 117.48 | 120.61 | 115.37 | 116.65 | 1,639,160 | -2.21(-1.86%) |
Oct 19, 2022 | 119.66 | 120.59 | 117.80 | 118.86 | 1,054,734 | -2.01(-1.66%) |
Oct 18, 2022 | 121.76 | 122.72 | 119.58 | 120.87 | 1,194,600 | +1.82(+1.53%) |
Oct 17, 2022 | 119.63 | 120.01 | 118.65 | 119.05 | 1,192,080 | +1.93(+1.65%) |
Oct 14, 2022 | 119.96 | 120.76 | 116.75 | 117.12 | 1,122,605 | -2.06(-1.73%) |
Oct 13, 2022 | 112.55 | 120.28 | 112.13 | 119.18 | 1,193,077 | +4.22(+3.67%) |
Oct 12, 2022 | 117.16 | 117.67 | 114.94 | 114.95 | 1,240,698 | -2.16(-1.84%) |
Oct 11, 2022 | 117.87 | 119.53 | 116.99 | 117.11 | 954,727 | -1.03(-0.87%) |
Oct 10, 2022 | 119.29 | 119.59 | 116.61 | 118.14 | 638,878 | -0.10(-0.08%) |
Oct 07, 2022 | 119.58 | 119.97 | 117.47 | 118.23 | 777,804 | -2.72(-2.25%) |
Oct 06, 2022 | 121.17 | 122.96 | 120.85 | 120.96 | 805,268 | -0.57(-0.47%) |
Oct 05, 2022 | 120.14 | 122.57 | 120.14 | 121.53 | 631,612 | -0.33(-0.27%) |
Oct 04, 2022 | 119.29 | 122.03 | 119.24 | 121.86 | 882,867 | +4.24(+3.61%) |
Oct 03, 2022 | 115.84 | 118.68 | 115.18 | 117.62 | 812,073 | +3.44(+3.01%) |
Sep 30, 2022 | 115.78 | 116.92 | 113.97 | 114.18 | 918,547 | -1.29(-1.12%) |
Sep 29, 2022 | 116.31 | 116.33 | 114.49 | 115.47 | 786,539 | -1.88(-1.60%) |
Sep 28, 2022 | 115.36 | 118.03 | 114.67 | 117.35 | 1,216,086 | +3.08(+2.70%) |
Sep 27, 2022 | 116.34 | 117.03 | 112.65 | 114.27 | 1,140,801 | -1.25(-1.08%) |
Sep 26, 2022 | 116.86 | 118.65 | 115.22 | 115.52 | 1,397,355 | -1.76(-1.50%) |
Sep 23, 2022 | 117.03 | 118.32 | 115.53 | 117.28 | 1,270,361 | -0.39(-0.33%) |
Sep 22, 2022 | 119.29 | 119.71 | 117.22 | 117.68 | 971,112 | -1.92(-1.61%) |
Sep 21, 2022 | 121.44 | 123.36 | 119.53 | 119.60 | 1,003,961 | -0.57(-0.47%) |
Sep 20, 2022 | 121.29 | 121.29 | 118.97 | 120.17 | 1,013,234 | -2.28(-1.86%) |
Sep 19, 2022 | 117.77 | 122.50 | 117.28 | 122.45 | 1,209,501 | +4.03(+3.40%) |
Sep 16, 2022 | 118.33 | 119.79 | 117.28 | 118.42 | 1,431,829 | -1.56(-1.30%) |
Sep 15, 2022 | 124.44 | 125.55 | 119.45 | 119.98 | 1,492,683 | -4.47(-3.59%) |
Sep 14, 2022 | 124.28 | 125.78 | 123.42 | 124.44 | 1,450,750 | +0.22(+0.18%) |
Sep 13, 2022 | 124.99 | 126.15 | 123.81 | 124.22 | 1,431,917 | -3.57(-2.80%) |
Sep 12, 2022 | 127.60 | 128.95 | 126.56 | 127.79 | 1,169,503 | +0.99(+0.78%) |
Sep 09, 2022 | 125.63 | 127.18 | 125.49 | 126.81 | 1,129,118 | +1.59(+1.27%) |
Sep 08, 2022 | 125.71 | 125.78 | 123.70 | 125.22 | 1,597,271 | -1.62(-1.27%) |
Sep 07, 2022 | 125.61 | 127.57 | 125.11 | 126.83 | 1,703,563 | +1.17(+0.93%) |
Sep 06, 2022 | 126.21 | 126.21 | 124.05 | 125.67 | 1,026,759 | +0.33(+0.27%) |
Sep 02, 2022 | 127.69 | 128.29 | 125.01 | 125.34 | 1,488,338 | -1.07(-0.84%) |