Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 130.33 | 133.14 | 128.79 | 132.83 | 2,308,942 | +1.80(+1.37%) |
Nov 29, 2022 | 131.56 | 131.90 | 130.38 | 131.03 | 499,371 | +0.18(+0.14%) |
Nov 28, 2022 | 131.63 | 132.38 | 130.34 | 130.85 | 571,545 | -1.56(-1.18%) |
Nov 25, 2022 | 130.84 | 132.72 | 130.31 | 132.41 | 284,402 | +0.93(+0.71%) |
Nov 23, 2022 | 131.85 | 133.04 | 131.34 | 131.48 | 1,004,522 | -0.07(-0.05%) |
Nov 22, 2022 | 129.96 | 131.58 | 129.08 | 131.55 | 672,201 | +2.03(+1.57%) |
Nov 21, 2022 | 128.62 | 130.08 | 128.30 | 129.52 | 575,419 | +0.23(+0.18%) |
Nov 18, 2022 | 129.43 | 130.19 | 128.25 | 129.29 | 539,406 | +1.31(+1.02%) |
Nov 17, 2022 | 126.93 | 128.80 | 126.70 | 127.98 | 478,853 | +0.14(+0.11%) |
Nov 16, 2022 | 128.78 | 129.30 | 127.70 | 127.84 | 609,522 | -1.21(-0.94%) |
Nov 15, 2022 | 129.57 | 130.03 | 128.03 | 129.05 | 640,042 | +1.15(+0.90%) |
Nov 14, 2022 | 131.00 | 131.46 | 127.47 | 127.90 | 1,245,758 | -3.69(-2.80%) |
Nov 11, 2022 | 130.22 | 131.60 | 129.03 | 131.59 | 1,526,176 | +0.86(+0.66%) |
Nov 10, 2022 | 131.07 | 131.34 | 129.01 | 130.73 | 573,521 | +3.30(+2.59%) |
Nov 09, 2022 | 127.17 | 128.87 | 127.04 | 127.43 | 567,486 | -0.51(-0.40%) |
Nov 08, 2022 | 127.19 | 130.18 | 126.33 | 127.94 | 875,798 | +0.94(+0.74%) |
Nov 07, 2022 | 125.44 | 128.04 | 124.67 | 127.00 | 1,038,075 | +1.40(+1.11%) |
Nov 04, 2022 | 125.46 | 127.10 | 123.85 | 125.60 | 921,115 | +0.76(+0.61%) |
Nov 03, 2022 | 124.90 | 125.88 | 123.57 | 124.84 | 817,292 | -1.29(-1.02%) |
Nov 02, 2022 | 129.82 | 126.03 | 126.13 | 815,072 | -3.69(-2.84%) | |
Nov 01, 2022 | 130.01 | 130.72 | 129.33 | 129.82 | 905,008 | +0.59(+0.46%) |
Oct 31, 2022 | 126.59 | 129.86 | 126.01 | 129.23 | 1,211,179 | +1.40(+1.10%) |
Oct 28, 2022 | 126.20 | 128.62 | 125.88 | 127.83 | 1,159,273 | +0.54(+0.42%) |
Oct 27, 2022 | 117.40 | 127.99 | 117.40 | 127.29 | 2,595,337 | +10.80(+9.27%) |
Oct 26, 2022 | 115.67 | 118.25 | 115.53 | 116.49 | 1,077,429 | -0.24(-0.21%) |
Oct 25, 2022 | 115.40 | 117.05 | 115.40 | 116.73 | 621,228 | +2.04(+1.78%) |
Oct 24, 2022 | 114.03 | 115.13 | 112.40 | 114.69 | 637,193 | +0.38(+0.33%) |
Oct 21, 2022 | 112.33 | 114.63 | 111.58 | 114.31 | 719,066 | +1.98(+1.76%) |
Oct 20, 2022 | 111.89 | 114.22 | 111.75 | 112.33 | 917,848 | +0.48(+0.43%) |
Oct 19, 2022 | 112.90 | 114.05 | 111.60 | 111.85 | 666,897 | -2.57(-2.25%) |
Oct 18, 2022 | 113.95 | 115.77 | 113.14 | 114.42 | 825,897 | +2.03(+1.81%) |
Oct 17, 2022 | 113.75 | 114.45 | 112.24 | 112.39 | 806,317 | +0.54(+0.48%) |
Oct 14, 2022 | 114.48 | 114.92 | 111.46 | 111.85 | 914,790 | -2.01(-1.77%) |
Oct 13, 2022 | 107.77 | 114.58 | 107.54 | 113.86 | 1,165,318 | +3.86(+3.51%) |
Oct 12, 2022 | 109.20 | 110.79 | 108.80 | 110.00 | 755,508 | +0.68(+0.62%) |
Oct 11, 2022 | 109.81 | 111.11 | 109.17 | 109.32 | 862,769 | -0.35(-0.32%) |
Oct 10, 2022 | 111.12 | 111.41 | 109.08 | 109.67 | 684,607 | -1.02(-0.92%) |
Oct 07, 2022 | 112.09 | 112.95 | 110.61 | 110.69 | 799,045 | -3.06(-2.69%) |
Oct 06, 2022 | 113.92 | 116.41 | 113.34 | 113.75 | 1,018,088 | -0.25(-0.22%) |
Oct 05, 2022 | 117.16 | 117.46 | 112.28 | 114.00 | 1,424,177 | -4.19(-3.55%) |
Oct 04, 2022 | 117.52 | 118.80 | 116.50 | 118.19 | 1,346,165 | +2.27(+1.96%) |
Oct 03, 2022 | 112.22 | 116.86 | 112.21 | 115.92 | 751,697 | +3.90(+3.48%) |
Sep 30, 2022 | 112.64 | 114.25 | 111.94 | 112.02 | 866,670 | -0.86(-0.76%) |
Sep 29, 2022 | 112.18 | 112.96 | 111.23 | 112.88 | 763,899 | -0.13(-0.12%) |
Sep 28, 2022 | 111.29 | 113.51 | 110.94 | 113.01 | 563,605 | +1.89(+1.70%) |
Sep 27, 2022 | 113.17 | 113.44 | 110.26 | 111.12 | 661,001 | -0.95(-0.85%) |
Sep 26, 2022 | 111.35 | 113.03 | 111.06 | 112.07 | 694,970 | +0.67(+0.60%) |
Sep 23, 2022 | 111.78 | 112.58 | 110.90 | 111.40 | 879,870 | -0.97(-0.86%) |
Sep 22, 2022 | 114.37 | 114.63 | 111.71 | 112.37 | 1,638,787 | -2.20(-1.92%) |
Sep 21, 2022 | 116.72 | 117.44 | 114.45 | 114.57 | 550,723 | -1.51(-1.30%) |
Sep 20, 2022 | 117.65 | 117.74 | 115.88 | 116.08 | 514,569 | -2.07(-1.75%) |
Sep 19, 2022 | 116.48 | 118.26 | 115.12 | 118.15 | 928,967 | +0.90(+0.77%) |
Sep 16, 2022 | 118.76 | 119.21 | 116.67 | 117.25 | 1,028,222 | -2.25(-1.88%) |
Sep 15, 2022 | 118.83 | 119.54 | 117.45 | 119.50 | 862,458 | -0.38(-0.32%) |
Sep 14, 2022 | 121.56 | 122.30 | 118.76 | 119.88 | 720,430 | -1.61(-1.33%) |
Sep 13, 2022 | 121.54 | 123.08 | 120.99 | 121.49 | 691,210 | -2.13(-1.72%) |
Sep 12, 2022 | 122.00 | 123.84 | 121.98 | 123.62 | 490,622 | +1.95(+1.60%) |
Sep 09, 2022 | 120.32 | 121.89 | 119.84 | 121.67 | 694,477 | +1.73(+1.44%) |
Sep 08, 2022 | 119.60 | 120.69 | 118.87 | 119.94 | 496,049 | +0.09(+0.08%) |
Sep 07, 2022 | 118.11 | 120.30 | 117.56 | 119.85 | 439,114 | +1.71(+1.45%) |
Sep 06, 2022 | 117.58 | 118.52 | 116.63 | 118.14 | 712,574 | +0.53(+0.45%) |
Sep 02, 2022 | 120.18 | 120.51 | 117.19 | 117.61 | 668,180 | -2.01(-1.68%) |