Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 132.39 | 135.93 | 131.86 | 135.93 | 2,644,917 | +4.24(+3.22%) |
Nov 29, 2022 | 132.48 | 132.75 | 131.38 | 131.69 | 1,586,043 | -0.62(-0.47%) |
Nov 28, 2022 | 132.80 | 135.02 | 131.92 | 132.30 | 3,256,700 | -0.93(-0.70%) |
Nov 25, 2022 | 132.73 | 133.53 | 132.01 | 133.23 | 471,844 | +0.27(+0.20%) |
Nov 23, 2022 | 133.56 | 134.29 | 132.46 | 132.96 | 1,873,529 | -0.50(-0.37%) |
Nov 22, 2022 | 132.53 | 133.51 | 131.11 | 133.46 | 1,307,182 | +1.05(+0.79%) |
Nov 21, 2022 | 133.15 | 133.48 | 132.14 | 132.41 | 855,143 | -0.74(-0.55%) |
Nov 18, 2022 | 133.75 | 133.98 | 132.51 | 133.15 | 1,063,407 | +0.46(+0.35%) |
Nov 17, 2022 | 132.58 | 133.24 | 131.31 | 132.69 | 1,217,885 | -0.93(-0.69%) |
Nov 16, 2022 | 134.84 | 135.42 | 133.17 | 133.62 | 1,710,174 | -0.90(-0.67%) |
Nov 15, 2022 | 136.16 | 136.28 | 133.09 | 134.51 | 2,378,999 | +0.43(+0.32%) |
Nov 14, 2022 | 133.97 | 136.12 | 133.91 | 134.08 | 2,813,899 | +0.43(+0.32%) |
Nov 11, 2022 | 132.81 | 134.13 | 131.13 | 133.66 | 2,977,513 | +0.67(+0.50%) |
Nov 10, 2022 | 132.21 | 133.47 | 130.68 | 132.99 | 2,666,851 | +4.51(+3.51%) |
Nov 09, 2022 | 129.26 | 130.57 | 128.24 | 128.48 | 2,536,506 | -1.29(-1.00%) |
Nov 08, 2022 | 128.48 | 131.56 | 127.76 | 129.77 | 2,063,964 | +1.26(+0.98%) |
Nov 07, 2022 | 127.80 | 129.00 | 126.80 | 128.51 | 1,366,516 | +0.74(+0.58%) |
Nov 04, 2022 | 128.11 | 128.11 | 125.53 | 127.77 | 2,555,662 | +0.32(+0.25%) |
Nov 03, 2022 | 125.04 | 128.07 | 124.49 | 127.45 | 2,491,891 | +0.44(+0.34%) |
Nov 02, 2022 | 128.98 | 131.32 | 127.00 | 127.02 | 3,079,701 | -2.16(-1.67%) |
Nov 01, 2022 | 129.31 | 130.05 | 128.30 | 129.18 | 2,446,317 | +1.16(+0.90%) |
Oct 31, 2022 | 128.13 | 129.22 | 127.44 | 128.02 | 2,370,769 | -1.09(-0.84%) |
Oct 28, 2022 | 125.41 | 129.31 | 124.68 | 129.11 | 2,781,122 | +4.78(+3.84%) |
Oct 27, 2022 | 126.94 | 126.98 | 124.04 | 124.33 | 1,498,004 | -1.71(-1.36%) |
Oct 26, 2022 | 124.36 | 127.99 | 124.30 | 126.04 | 2,403,716 | +1.96(+1.58%) |
Oct 25, 2022 | 121.96 | 124.41 | 121.96 | 124.08 | 1,074,741 | +2.44(+2.01%) |
Oct 24, 2022 | 120.74 | 121.90 | 119.35 | 121.64 | 1,659,894 | +1.27(+1.06%) |
Oct 21, 2022 | 117.36 | 120.64 | 116.78 | 120.36 | 1,419,288 | +3.30(+2.82%) |
Oct 20, 2022 | 117.79 | 119.35 | 116.87 | 117.06 | 1,312,077 | -0.94(-0.80%) |
Oct 19, 2022 | 121.07 | 121.36 | 117.47 | 118.00 | 1,849,533 | -4.16(-3.41%) |
Oct 18, 2022 | 123.74 | 124.39 | 121.58 | 122.17 | 2,418,135 | +0.22(+0.18%) |
Oct 17, 2022 | 120.42 | 122.27 | 120.11 | 121.95 | 1,616,715 | +2.90(+2.43%) |
Oct 14, 2022 | 121.86 | 122.62 | 118.95 | 119.05 | 1,464,399 | -1.82(-1.51%) |
Oct 13, 2022 | 116.14 | 121.46 | 115.54 | 120.87 | 1,919,887 | +2.37(+2.00%) |
Oct 12, 2022 | 118.46 | 119.12 | 117.70 | 118.50 | 1,329,624 | +0.86(+0.73%) |
Oct 11, 2022 | 117.24 | 119.65 | 116.17 | 117.65 | 2,650,751 | +0.22(+0.19%) |
Oct 10, 2022 | 118.25 | 118.49 | 116.80 | 117.43 | 1,829,878 | -0.89(-0.75%) |
Oct 07, 2022 | 120.54 | 120.84 | 117.90 | 118.31 | 1,440,540 | -3.42(-2.81%) |
Oct 06, 2022 | 121.96 | 122.95 | 121.09 | 121.73 | 1,354,588 | -0.60(-0.49%) |
Oct 05, 2022 | 120.95 | 123.09 | 119.89 | 122.33 | 1,949,238 | +0.22(+0.18%) |
Oct 04, 2022 | 120.64 | 122.50 | 120.13 | 122.11 | 1,783,500 | +3.39(+2.86%) |
Oct 03, 2022 | 118.06 | 119.20 | 116.18 | 118.71 | 1,671,465 | +2.27(+1.95%) |
Sep 30, 2022 | 117.00 | 119.28 | 116.43 | 116.44 | 2,602,316 | -0.64(-0.54%) |
Sep 29, 2022 | 118.17 | 118.45 | 115.54 | 117.08 | 1,743,126 | -1.72(-1.45%) |
Sep 28, 2022 | 117.28 | 119.52 | 116.78 | 118.80 | 3,242,417 | +4.49(+3.93%) |
Sep 27, 2022 | 114.14 | 115.91 | 113.70 | 114.31 | 3,458,249 | +1.39(+1.23%) |
Sep 26, 2022 | 114.18 | 115.71 | 112.87 | 112.92 | 1,567,317 | -1.73(-1.51%) |
Sep 23, 2022 | 115.07 | 115.54 | 113.24 | 114.65 | 2,070,105 | -1.40(-1.21%) |
Sep 22, 2022 | 116.39 | 116.96 | 115.08 | 116.05 | 1,990,356 | -1.17(-1.00%) |
Sep 21, 2022 | 120.41 | 121.32 | 117.01 | 117.23 | 3,197,703 | -2.62(-2.19%) |
Sep 20, 2022 | 119.94 | 120.88 | 118.83 | 119.85 | 1,939,448 | -1.24(-1.03%) |
Sep 19, 2022 | 121.10 | 121.24 | 118.80 | 121.09 | 2,151,674 | -1.15(-0.94%) |
Sep 16, 2022 | 121.96 | 122.64 | 120.78 | 122.25 | 1,999,812 | -1.08(-0.88%) |
Sep 15, 2022 | 123.18 | 124.62 | 122.31 | 123.33 | 1,930,054 | +0.13(+0.11%) |
Sep 14, 2022 | 122.41 | 123.60 | 121.75 | 123.20 | 2,048,361 | +1.07(+0.88%) |
Sep 13, 2022 | 125.13 | 125.66 | 121.92 | 122.13 | 2,119,082 | -5.76(-4.50%) |
Sep 12, 2022 | 128.09 | 128.15 | 126.94 | 127.88 | 1,182,464 | +0.23(+0.18%) |
Sep 09, 2022 | 126.51 | 128.20 | 126.23 | 127.66 | 1,358,165 | +1.41(+1.12%) |
Sep 08, 2022 | 122.53 | 126.59 | 122.06 | 126.24 | 5,035,698 | +4.07(+3.33%) |
Sep 07, 2022 | 118.74 | 122.55 | 118.62 | 122.18 | 1,353,052 | +3.33(+2.80%) |
Sep 06, 2022 | 120.92 | 120.92 | 118.65 | 118.85 | 3,390,223 | -1.64(-1.36%) |
Sep 02, 2022 | 123.43 | 123.49 | 119.98 | 120.49 | 1,866,616 | -2.02(-1.65%) |