Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.01 | 141.27 | 137.52 | 140.57 | 6,754,259 | +2.28(+1.64%) |
Nov 29, 2022 | 137.75 | 138.94 | 137.55 | 138.30 | 2,916,244 | +0.29(+0.21%) |
Nov 28, 2022 | 139.71 | 139.95 | 137.77 | 138.00 | 3,747,689 | -2.07(-1.48%) |
Nov 25, 2022 | 139.98 | 141.13 | 139.92 | 140.07 | 2,198,366 | -0.36(-0.26%) |
Nov 23, 2022 | 140.76 | 142.05 | 140.01 | 140.43 | 3,875,179 | -0.33(-0.23%) |
Nov 22, 2022 | 139.35 | 141.00 | 138.80 | 140.76 | 7,483,351 | +2.28(+1.65%) |
Nov 21, 2022 | 139.30 | 139.66 | 138.26 | 138.48 | 3,681,575 | -0.91(-0.65%) |
Nov 18, 2022 | 138.36 | 140.02 | 137.78 | 139.38 | 4,938,430 | +1.46(+1.06%) |
Nov 17, 2022 | 135.39 | 138.00 | 135.24 | 137.92 | 4,188,210 | +1.48(+1.09%) |
Nov 16, 2022 | 136.07 | 136.84 | 135.96 | 136.44 | 3,649,272 | +0.17(+0.12%) |
Nov 15, 2022 | 136.02 | 137.99 | 134.06 | 136.27 | 5,006,827 | +0.13(+0.10%) |
Nov 14, 2022 | 134.65 | 137.91 | 134.23 | 136.14 | 5,607,037 | +0.97(+0.72%) |
Nov 11, 2022 | 133.59 | 136.07 | 133.08 | 135.16 | 6,219,093 | +1.83(+1.37%) |
Nov 10, 2022 | 132.42 | 133.46 | 130.56 | 133.33 | 5,705,732 | +3.62(+2.79%) |
Nov 09, 2022 | 130.24 | 131.13 | 129.28 | 129.71 | 5,235,991 | -0.94(-0.72%) |
Nov 08, 2022 | 129.68 | 131.48 | 129.42 | 130.65 | 5,402,146 | +1.59(+1.23%) |
Nov 07, 2022 | 127.48 | 129.40 | 127.36 | 129.06 | 4,333,287 | +1.29(+1.01%) |
Nov 04, 2022 | 126.56 | 128.50 | 125.89 | 127.78 | 4,478,218 | +2.32(+1.85%) |
Nov 03, 2022 | 127.27 | 127.33 | 124.99 | 125.45 | 4,761,060 | -2.20(-1.72%) |
Nov 02, 2022 | 128.51 | 127.63 | 127.66 | 5,746,546 | -1.28(-0.99%) | |
Nov 01, 2022 | 128.98 | 129.35 | 127.53 | 128.93 | 3,847,735 | -0.08(-0.07%) |
Oct 31, 2022 | 128.80 | 129.47 | 127.44 | 129.02 | 5,268,581 | -0.21(-0.16%) |
Oct 28, 2022 | 126.47 | 129.55 | 126.15 | 129.22 | 6,394,198 | +3.49(+2.77%) |
Oct 27, 2022 | 126.46 | 127.25 | 125.43 | 125.73 | 4,280,101 | -0.22(-0.18%) |
Oct 26, 2022 | 124.75 | 126.75 | 123.91 | 125.96 | 5,508,914 | +1.94(+1.56%) |
Oct 25, 2022 | 123.15 | 124.36 | 122.50 | 124.02 | 6,381,501 | +0.22(+0.18%) |
Oct 24, 2022 | 122.12 | 124.19 | 121.14 | 123.79 | 6,013,527 | +2.60(+2.15%) |
Oct 21, 2022 | 119.78 | 122.07 | 119.04 | 121.19 | 7,718,829 | +1.49(+1.25%) |
Oct 20, 2022 | 117.78 | 120.31 | 116.76 | 119.70 | 14,599,511 | +5.40(+4.73%) |
Oct 19, 2022 | 114.16 | 115.63 | 113.81 | 114.30 | 6,315,417 | -0.40(-0.35%) |
Oct 18, 2022 | 114.75 | 115.63 | 113.65 | 114.70 | 5,488,098 | +1.32(+1.17%) |
Oct 17, 2022 | 113.63 | 114.64 | 113.29 | 113.37 | 5,850,528 | +1.38(+1.23%) |
Oct 14, 2022 | 113.63 | 114.32 | 111.81 | 111.99 | 4,034,326 | -1.63(-1.44%) |
Oct 13, 2022 | 108.32 | 113.96 | 107.80 | 113.62 | 6,257,525 | +3.94(+3.59%) |
Oct 12, 2022 | 110.09 | 110.84 | 109.34 | 109.69 | 3,578,624 | -0.22(-0.20%) |
Oct 11, 2022 | 109.58 | 111.24 | 109.10 | 109.90 | 4,333,708 | +0.05(+0.04%) |
Oct 10, 2022 | 111.76 | 111.92 | 109.19 | 109.86 | 6,420,342 | -1.00(-0.90%) |
Oct 07, 2022 | 113.35 | 113.64 | 110.15 | 110.85 | 4,823,039 | -3.18(-2.79%) |
Oct 06, 2022 | 116.51 | 116.90 | 113.61 | 114.03 | 5,438,807 | -3.28(-2.79%) |
Oct 05, 2022 | 116.35 | 117.98 | 115.90 | 117.31 | 3,443,287 | +0.22(+0.19%) |
Oct 04, 2022 | 114.57 | 117.23 | 104.81 | 117.09 | 4,894,306 | +3.72(+3.28%) |
Oct 03, 2022 | 112.10 | 114.02 | 111.58 | 113.36 | 4,567,637 | +2.52(+2.27%) |
Sep 30, 2022 | 113.50 | 114.22 | 110.66 | 110.84 | 5,730,306 | -2.63(-2.32%) |
Sep 29, 2022 | 113.68 | 114.40 | 112.49 | 113.47 | 4,091,558 | -1.05(-0.92%) |
Sep 28, 2022 | 113.49 | 114.97 | 111.78 | 114.53 | 5,355,537 | +0.95(+0.84%) |
Sep 27, 2022 | 114.38 | 115.64 | 112.96 | 113.58 | 4,412,829 | -0.25(-0.22%) |
Sep 26, 2022 | 114.10 | 115.93 | 113.59 | 113.83 | 4,274,288 | -0.65(-0.57%) |
Sep 23, 2022 | 116.18 | 116.62 | 113.58 | 114.48 | 5,569,078 | -2.42(-2.07%) |
Sep 22, 2022 | 116.39 | 118.03 | 116.07 | 116.91 | 4,337,551 | +0.35(+0.30%) |
Sep 21, 2022 | 118.38 | 119.27 | 116.55 | 116.55 | 3,632,731 | -1.28(-1.08%) |
Sep 20, 2022 | 118.39 | 118.48 | 117.10 | 117.83 | 3,041,347 | -1.33(-1.12%) |
Sep 19, 2022 | 118.01 | 119.47 | 117.81 | 119.17 | 4,267,533 | +0.43(+0.36%) |
Sep 16, 2022 | 116.02 | 118.98 | 115.53 | 118.74 | 10,546,864 | +1.66(+1.42%) |
Sep 15, 2022 | 118.85 | 118.92 | 116.53 | 117.08 | 5,510,932 | -2.05(-1.72%) |
Sep 14, 2022 | 118.95 | 120.35 | 118.34 | 119.13 | 4,093,234 | +0.41(+0.35%) |
Sep 13, 2022 | 120.48 | 121.20 | 118.27 | 118.72 | 4,893,384 | -3.18(-2.61%) |
Sep 12, 2022 | 121.59 | 122.21 | 121.18 | 121.90 | 4,009,989 | +1.37(+1.14%) |
Sep 09, 2022 | 120.26 | 120.81 | 119.47 | 120.53 | 3,530,040 | +0.67(+0.56%) |
Sep 08, 2022 | 118.67 | 119.92 | 118.10 | 119.86 | 3,177,379 | +0.71(+0.60%) |
Sep 07, 2022 | 118.20 | 119.29 | 117.81 | 119.15 | 2,574,441 | +0.92(+0.78%) |
Sep 06, 2022 | 119.23 | 119.33 | 117.83 | 118.22 | 3,587,581 | -1.00(-0.84%) |
Sep 02, 2022 | 121.56 | 121.81 | 118.71 | 119.22 | 3,259,337 | -1.75(-1.44%) |