Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.96 | 129.40 | 125.62 | 129.27 | 3,327,936 | +0.50(+0.39%) |
Nov 29, 2022 | 126.80 | 128.90 | 125.53 | 128.77 | 1,308,960 | +1.46(+1.15%) |
Nov 28, 2022 | 129.71 | 129.76 | 127.17 | 127.31 | 1,258,117 | -2.59(-1.99%) |
Nov 25, 2022 | 129.46 | 130.01 | 128.65 | 129.90 | 535,676 | +1.03(+0.80%) |
Nov 23, 2022 | 128.28 | 128.89 | 127.22 | 128.87 | 974,736 | +0.46(+0.36%) |
Nov 22, 2022 | 129.73 | 130.15 | 128.29 | 128.41 | 914,960 | -0.38(-0.29%) |
Nov 21, 2022 | 127.14 | 129.26 | 126.36 | 128.79 | 1,699,045 | +1.46(+1.15%) |
Nov 18, 2022 | 130.48 | 131.29 | 126.71 | 127.33 | 1,830,654 | -1.79(-1.39%) |
Nov 17, 2022 | 126.27 | 129.25 | 125.72 | 129.12 | 1,241,116 | +2.21(+1.74%) |
Nov 16, 2022 | 126.06 | 127.58 | 125.62 | 126.92 | 1,596,442 | +0.27(+0.21%) |
Nov 15, 2022 | 124.39 | 127.45 | 123.55 | 126.65 | 2,089,245 | +2.87(+2.32%) |
Nov 14, 2022 | 126.94 | 127.69 | 123.66 | 123.78 | 1,120,663 | -2.93(-2.31%) |
Nov 11, 2022 | 125.06 | 127.30 | 122.65 | 126.70 | 1,598,621 | +1.82(+1.46%) |
Nov 10, 2022 | 125.67 | 126.04 | 122.96 | 124.88 | 1,701,132 | +2.16(+1.76%) |
Nov 09, 2022 | 124.56 | 126.00 | 122.59 | 122.72 | 1,228,925 | -2.23(-1.78%) |
Nov 08, 2022 | 123.64 | 126.30 | 122.56 | 124.95 | 1,420,413 | +1.38(+1.12%) |
Nov 07, 2022 | 124.42 | 124.42 | 121.84 | 123.57 | 1,339,228 | -0.29(-0.23%) |
Nov 04, 2022 | 122.97 | 124.61 | 120.70 | 123.86 | 2,437,182 | +4.95(+4.16%) |
Nov 03, 2022 | 115.96 | 120.19 | 114.16 | 118.91 | 2,935,106 | +0.59(+0.50%) |
Nov 02, 2022 | 120.59 | 117.94 | 118.31 | 2,549,919 | -2.31(-1.92%) | |
Nov 01, 2022 | 121.93 | 121.94 | 120.30 | 120.62 | 1,572,122 | -0.48(-0.40%) |
Oct 31, 2022 | 121.24 | 122.10 | 120.70 | 121.10 | 1,972,619 | -0.13(-0.11%) |
Oct 28, 2022 | 118.10 | 121.48 | 117.75 | 121.24 | 2,317,160 | +3.66(+3.12%) |
Oct 27, 2022 | 119.90 | 120.58 | 117.37 | 117.57 | 2,329,800 | -1.63(-1.37%) |
Oct 26, 2022 | 120.52 | 122.16 | 119.15 | 119.20 | 1,875,711 | -0.36(-0.30%) |
Oct 25, 2022 | 118.60 | 120.03 | 117.53 | 119.57 | 1,737,612 | -0.21(-0.18%) |
Oct 24, 2022 | 115.88 | 120.27 | 115.88 | 119.78 | 2,795,940 | +4.59(+3.99%) |
Oct 21, 2022 | 113.49 | 118.53 | 113.13 | 115.19 | 3,329,439 | +2.27(+2.01%) |
Oct 20, 2022 | 111.81 | 117.78 | 111.76 | 112.91 | 9,818,352 | -16.73(-12.90%) |
Oct 19, 2022 | 132.19 | 133.26 | 129.12 | 129.64 | 2,155,082 | -2.14(-1.62%) |
Oct 18, 2022 | 130.54 | 131.86 | 129.73 | 131.78 | 1,683,630 | +3.72(+2.91%) |
Oct 17, 2022 | 128.84 | 130.75 | 127.62 | 128.06 | 1,244,595 | +1.02(+0.80%) |
Oct 14, 2022 | 130.69 | 131.30 | 126.88 | 127.04 | 1,915,789 | -2.42(-1.87%) |
Oct 13, 2022 | 122.65 | 129.93 | 117.89 | 129.46 | 3,568,512 | +3.67(+2.92%) |
Oct 12, 2022 | 128.35 | 129.55 | 125.65 | 125.78 | 2,351,962 | -1.77(-1.38%) |
Oct 11, 2022 | 126.01 | 129.70 | 125.65 | 127.55 | 1,637,088 | +1.52(+1.20%) |
Oct 10, 2022 | 125.92 | 126.86 | 124.83 | 126.03 | 1,289,919 | +0.72(+0.57%) |
Oct 07, 2022 | 124.95 | 125.39 | 122.98 | 125.31 | 2,317,808 | +0.10(+0.08%) |
Oct 06, 2022 | 127.33 | 127.41 | 124.98 | 125.22 | 1,612,502 | -2.36(-1.85%) |
Oct 05, 2022 | 125.95 | 128.52 | 125.52 | 127.58 | 1,689,475 | +0.18(+0.14%) |
Oct 04, 2022 | 123.89 | 127.51 | 123.89 | 127.40 | 2,187,487 | +4.35(+3.53%) |
Oct 03, 2022 | 121.04 | 123.10 | 119.13 | 123.05 | 2,015,601 | +3.60(+3.01%) |
Sep 30, 2022 | 121.14 | 121.80 | 119.17 | 119.45 | 2,712,027 | -1.53(-1.27%) |
Sep 29, 2022 | 120.92 | 121.51 | 118.60 | 120.99 | 2,052,009 | -0.27(-0.22%) |
Sep 28, 2022 | 119.54 | 121.95 | 118.66 | 121.26 | 1,463,250 | +2.48(+2.09%) |
Sep 27, 2022 | 119.26 | 119.82 | 116.80 | 118.77 | 1,900,071 | -0.11(-0.09%) |
Sep 26, 2022 | 121.50 | 122.41 | 118.76 | 118.88 | 1,650,868 | -3.54(-2.89%) |
Sep 23, 2022 | 121.85 | 122.73 | 120.66 | 122.42 | 1,853,484 | -0.34(-0.27%) |
Sep 22, 2022 | 122.74 | 125.73 | 120.65 | 122.75 | 1,825,431 | +0.11(+0.09%) |
Sep 21, 2022 | 125.52 | 126.45 | 122.63 | 122.64 | 1,818,530 | -2.14(-1.71%) |
Sep 20, 2022 | 126.09 | 126.52 | 123.45 | 124.78 | 1,749,269 | -1.92(-1.51%) |
Sep 19, 2022 | 123.17 | 126.79 | 123.00 | 126.69 | 1,801,559 | +2.55(+2.05%) |
Sep 16, 2022 | 123.70 | 124.85 | 122.51 | 124.14 | 5,053,159 | +0.38(+0.31%) |
Sep 15, 2022 | 119.84 | 124.48 | 119.13 | 123.76 | 2,694,097 | +4.82(+4.05%) |
Sep 14, 2022 | 117.92 | 119.06 | 116.86 | 118.94 | 2,015,755 | +1.40(+1.19%) |
Sep 13, 2022 | 120.31 | 120.86 | 117.17 | 117.54 | 1,241,285 | -4.37(-3.59%) |
Sep 12, 2022 | 121.47 | 122.78 | 120.83 | 121.92 | 1,108,501 | +0.63(+0.52%) |
Sep 09, 2022 | 121.88 | 122.58 | 121.24 | 121.28 | 1,537,949 | -0.47(-0.39%) |
Sep 08, 2022 | 119.66 | 121.83 | 118.92 | 121.75 | 1,658,027 | +1.74(+1.45%) |
Sep 07, 2022 | 116.62 | 120.08 | 116.41 | 120.02 | 1,351,084 | +3.48(+2.99%) |
Sep 06, 2022 | 117.15 | 118.05 | 116.21 | 116.54 | 1,263,449 | +0.01(+0.01%) |
Sep 02, 2022 | 117.30 | 119.38 | 116.02 | 116.53 | 1,432,696 | +0.09(+0.07%) |