Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.71 | 134.20 | 127.58 | 134.18 | 11,810,887 | +6.41(+5.02%) |
Nov 29, 2022 | 128.86 | 129.25 | 127.25 | 127.77 | 5,860,896 | -1.26(-0.98%) |
Nov 28, 2022 | 130.36 | 131.20 | 128.51 | 129.03 | 6,601,388 | -2.82(-2.14%) |
Nov 25, 2022 | 131.73 | 132.26 | 131.47 | 131.85 | 2,310,918 | -0.77(-0.58%) |
Nov 23, 2022 | 131.17 | 133.02 | 131.09 | 132.62 | 4,803,568 | +1.16(+0.89%) |
Nov 22, 2022 | 129.53 | 131.53 | 128.60 | 131.46 | 4,567,741 | +2.50(+1.94%) |
Nov 21, 2022 | 129.62 | 130.16 | 128.71 | 128.96 | 4,236,426 | -1.40(-1.07%) |
Nov 18, 2022 | 131.69 | 131.73 | 129.27 | 130.36 | 6,035,031 | +0.15(+0.11%) |
Nov 17, 2022 | 127.98 | 130.82 | 127.93 | 130.22 | 4,128,749 | +0.17(+0.13%) |
Nov 16, 2022 | 130.84 | 131.22 | 129.51 | 130.05 | 5,114,782 | -1.81(-1.37%) |
Nov 15, 2022 | 133.24 | 133.78 | 130.53 | 131.85 | 6,442,637 | +1.58(+1.21%) |
Nov 14, 2022 | 130.36 | 131.91 | 129.65 | 130.28 | 7,358,935 | -1.12(-0.86%) |
Nov 11, 2022 | 129.07 | 131.84 | 128.44 | 131.40 | 8,094,677 | +2.21(+1.71%) |
Nov 10, 2022 | 125.27 | 129.33 | 124.64 | 129.19 | 14,147,593 | +9.81(+8.22%) |
Nov 09, 2022 | 121.43 | 121.48 | 119.20 | 119.38 | 6,218,662 | -3.19(-2.60%) |
Nov 08, 2022 | 122.41 | 124.05 | 120.76 | 122.57 | 6,442,627 | +1.16(+0.96%) |
Nov 07, 2022 | 119.62 | 121.60 | 118.77 | 121.40 | 5,286,565 | +1.99(+1.67%) |
Nov 04, 2022 | 119.70 | 120.03 | 116.67 | 119.41 | 9,066,625 | +2.14(+1.83%) |
Nov 03, 2022 | 119.13 | 119.35 | 117.18 | 117.27 | 8,112,482 | -3.55(-2.94%) |
Nov 02, 2022 | 125.05 | 120.78 | 120.82 | 9,167,269 | -4.32(-3.45%) | |
Nov 01, 2022 | 127.77 | 128.00 | 124.60 | 125.14 | 4,768,615 | -1.06(-0.84%) |
Oct 31, 2022 | 126.61 | 126.96 | 125.45 | 126.20 | 6,733,561 | -1.69(-1.32%) |
Oct 28, 2022 | 123.24 | 128.15 | 123.24 | 127.89 | 7,566,612 | +5.33(+4.35%) |
Oct 27, 2022 | 124.43 | 125.19 | 122.27 | 122.56 | 5,922,664 | -1.41(-1.14%) |
Oct 26, 2022 | 123.59 | 126.58 | 123.40 | 123.97 | 7,696,644 | -2.82(-2.23%) |
Oct 25, 2022 | 124.72 | 126.88 | 124.72 | 126.79 | 5,199,287 | +2.38(+1.91%) |
Oct 24, 2022 | 123.24 | 124.87 | 121.74 | 124.41 | 6,780,954 | +1.70(+1.38%) |
Oct 21, 2022 | 119.22 | 122.97 | 118.82 | 122.72 | 8,676,322 | +3.20(+2.67%) |
Oct 20, 2022 | 119.49 | 122.11 | 118.93 | 119.52 | 6,296,989 | +0.07(+0.06%) |
Oct 19, 2022 | 118.75 | 120.63 | 118.25 | 119.45 | 5,563,835 | -0.34(-0.29%) |
Oct 18, 2022 | 121.87 | 122.30 | 118.29 | 119.79 | 7,087,427 | +1.01(+0.85%) |
Oct 17, 2022 | 118.10 | 119.38 | 117.78 | 118.79 | 7,395,654 | +3.51(+3.05%) |
Oct 14, 2022 | 119.58 | 119.83 | 115.09 | 115.27 | 11,391,061 | -3.34(-2.81%) |
Oct 13, 2022 | 111.93 | 119.23 | 111.49 | 118.61 | 19,312,296 | +3.57(+3.11%) |
Oct 12, 2022 | 115.48 | 116.27 | 114.84 | 115.04 | 7,148,917 | -0.35(-0.31%) |
Oct 11, 2022 | 116.52 | 117.32 | 114.53 | 115.39 | 10,661,674 | -1.80(-1.53%) |
Oct 10, 2022 | 119.19 | 119.36 | 116.01 | 117.19 | 8,471,782 | -2.00(-1.68%) |
Oct 07, 2022 | 121.77 | 121.78 | 118.55 | 119.19 | 7,978,722 | -5.11(-4.11%) |
Oct 06, 2022 | 125.00 | 126.38 | 124.16 | 124.30 | 7,267,683 | -1.03(-0.82%) |
Oct 05, 2022 | 123.23 | 126.24 | 122.51 | 125.33 | 7,395,831 | +0.42(+0.33%) |
Oct 04, 2022 | 123.31 | 125.05 | 123.22 | 124.92 | 9,006,787 | +4.06(+3.36%) |
Oct 03, 2022 | 118.16 | 121.58 | 117.70 | 120.86 | 8,780,564 | +3.63(+3.10%) |
Sep 30, 2022 | 119.03 | 120.80 | 117.01 | 117.23 | 9,885,620 | -2.29(-1.92%) |
Sep 29, 2022 | 120.96 | 121.23 | 118.11 | 119.52 | 15,844,949 | -3.20(-2.61%) |
Sep 28, 2022 | 120.62 | 123.31 | 119.69 | 122.72 | 9,591,812 | +1.28(+1.06%) |
Sep 27, 2022 | 122.88 | 124.04 | 120.31 | 121.43 | 9,481,121 | +0.16(+0.13%) |
Sep 26, 2022 | 121.75 | 123.79 | 120.93 | 121.28 | 8,710,673 | -0.85(-0.69%) |
Sep 23, 2022 | 122.62 | 122.80 | 120.52 | 122.12 | 9,826,731 | -1.62(-1.31%) |
Sep 22, 2022 | 124.31 | 125.10 | 123.04 | 123.74 | 8,123,154 | -1.27(-1.02%) |
Sep 21, 2022 | 127.66 | 129.53 | 125.00 | 125.02 | 8,509,125 | -1.98(-1.56%) |
Sep 20, 2022 | 126.56 | 127.80 | 125.89 | 127.00 | 6,134,961 | -0.75(-0.59%) |
Sep 19, 2022 | 125.45 | 127.87 | 125.37 | 127.75 | 7,950,551 | +1.03(+0.82%) |
Sep 16, 2022 | 126.31 | 126.98 | 124.91 | 126.72 | 10,544,442 | -0.71(-0.56%) |
Sep 15, 2022 | 129.38 | 130.17 | 126.66 | 127.42 | 7,559,383 | -3.00(-2.30%) |
Sep 14, 2022 | 130.56 | 131.38 | 129.18 | 130.43 | 6,718,920 | +0.47(+0.36%) |
Sep 13, 2022 | 133.32 | 134.07 | 129.60 | 129.96 | 10,230,366 | -7.28(-5.31%) |
Sep 12, 2022 | 135.91 | 137.30 | 135.89 | 137.24 | 5,170,240 | +2.17(+1.60%) |
Sep 09, 2022 | 133.56 | 135.44 | 133.30 | 135.07 | 5,799,170 | +2.62(+1.98%) |
Sep 08, 2022 | 131.03 | 133.15 | 130.44 | 132.46 | 5,696,421 | +0.45(+0.34%) |
Sep 07, 2022 | 130.18 | 132.53 | 129.74 | 132.00 | 5,918,896 | +2.08(+1.60%) |
Sep 06, 2022 | 130.97 | 131.53 | 129.07 | 129.93 | 7,613,700 | -0.87(-0.66%) |
Sep 02, 2022 | 133.88 | 134.64 | 130.10 | 130.79 | 8,433,968 | -1.72(-1.30%) |