Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.62 | 2,834,999 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,141 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,011 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,466 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,288 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.31 | 125.70 | 128.18 | 1,525,220 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,245 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,770 | +1.41(+1.11%) |
Nov 17, 2022 | 125.96 | 128.28 | 124.87 | 127.31 | 1,452,991 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,980 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,459 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.13 | 128.22 | 2,438,162 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.05 | 127.08 | 129.87 | 2,079,390 | +0.92(+0.71%) |
Nov 10, 2022 | 128.28 | 130.19 | 127.05 | 128.95 | 2,591,798 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,297 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.11 | 126.50 | 127.76 | 2,581,364 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.02 | 128.61 | 131.05 | 2,742,253 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,898 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,363 | -2.02(-1.59%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.33 | 4,953,553 | +2.37(+1.89%) |
Nov 01, 2022 | 124.98 | 126.38 | 123.97 | 124.96 | 2,603,313 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,099 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.10 | 126.45 | 126.91 | 2,237,020 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.38 | 2,257,215 | +0.44(+0.35%) |
Oct 26, 2022 | 126.42 | 128.20 | 125.66 | 125.93 | 1,371,815 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.42 | 1,651,259 | +2.05(+1.65%) |
Oct 24, 2022 | 124.35 | 125.07 | 122.52 | 124.37 | 1,358,632 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,554 | +1.42(+1.17%) |
Oct 20, 2022 | 122.34 | 124.40 | 121.02 | 122.27 | 1,375,137 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.67 | 122.56 | 1,361,680 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,493 | +2.32(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,228 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,299 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,743 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.65 | 1,152,773 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,488 | -1.41(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.66 | 119.43 | 1,091,386 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,512 | -1.34(-1.09%) |
Oct 06, 2022 | 121.61 | 123.50 | 121.39 | 122.38 | 1,574,676 | +0.98(+0.81%) |
Oct 05, 2022 | 121.43 | 122.46 | 120.02 | 121.40 | 1,722,772 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,421 | +3.31(+2.79%) |
Oct 03, 2022 | 115.02 | 119.18 | 114.81 | 118.62 | 2,629,392 | +4.11(+3.59%) |
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,199 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,880 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.71 | 113.90 | 117.12 | 2,113,837 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.36 | 113.45 | 113.94 | 1,281,594 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.94 | 113.63 | 1,744,365 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,048 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,906 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,837 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.65 | 119.29 | 1,537,618 | -2.36(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,348 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.48 | 5,295,575 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.35 | 122.47 | 123.12 | 2,338,992 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.37 | 125.60 | 1,769,541 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.14 | 125.42 | 126.27 | 2,859,595 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.04 | 127.92 | 129.49 | 1,725,692 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.33 | 127.59 | 1,668,707 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,163 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,036 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.44 | 2,228,864 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,863 | -2.33(-1.84%) |