Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 131.34 | 133.36 | 128.54 | 133.36 | 15,287,207 | +1.56(+1.19%) |
Nov 29, 2022 | 129.96 | 131.87 | 129.72 | 131.79 | 8,210,430 | +2.13(+1.65%) |
Nov 28, 2022 | 131.32 | 131.94 | 129.51 | 129.66 | 10,265,120 | -2.31(-1.75%) |
Nov 25, 2022 | 131.72 | 132.35 | 131.31 | 131.97 | 3,344,093 | +0.25(+0.19%) |
Nov 23, 2022 | 130.23 | 131.74 | 130.15 | 131.72 | 7,580,806 | +1.39(+1.07%) |
Nov 22, 2022 | 129.32 | 130.55 | 129.03 | 130.33 | 9,515,156 | +1.92(+1.50%) |
Nov 21, 2022 | 129.07 | 129.86 | 128.12 | 128.41 | 8,081,249 | -0.76(-0.59%) |
Nov 18, 2022 | 129.87 | 129.97 | 127.66 | 129.17 | 9,811,160 | +1.25(+0.98%) |
Nov 17, 2022 | 127.39 | 128.25 | 126.70 | 127.92 | 9,142,940 | -0.56(-0.44%) |
Nov 16, 2022 | 128.36 | 128.90 | 127.42 | 128.47 | 8,175,834 | +0.17(+0.14%) |
Nov 15, 2022 | 129.98 | 130.97 | 127.01 | 128.30 | 14,541,161 | -0.94(-0.72%) |
Nov 14, 2022 | 130.10 | 130.99 | 129.24 | 129.24 | 11,481,878 | -1.34(-1.03%) |
Nov 11, 2022 | 130.47 | 131.42 | 129.11 | 130.58 | 11,091,756 | +0.21(+0.16%) |
Nov 10, 2022 | 128.00 | 130.53 | 127.91 | 130.37 | 16,939,818 | +5.15(+4.12%) |
Nov 09, 2022 | 126.74 | 126.84 | 124.71 | 125.21 | 9,835,499 | -1.65(-1.30%) |
Nov 08, 2022 | 126.66 | 127.45 | 125.60 | 126.86 | 10,239,213 | +0.08(+0.06%) |
Nov 07, 2022 | 126.43 | 127.67 | 125.93 | 126.79 | 12,438,762 | +0.67(+0.53%) |
Nov 04, 2022 | 124.97 | 126.26 | 123.98 | 126.12 | 15,497,184 | +3.36(+2.74%) |
Nov 03, 2022 | 121.90 | 123.71 | 121.52 | 122.76 | 12,923,521 | +0.22(+0.18%) |
Nov 02, 2022 | 123.19 | 125.81 | 122.22 | 122.54 | 17,136,454 | -1.14(-0.92%) |
Nov 01, 2022 | 122.44 | 123.80 | 121.92 | 123.68 | 13,869,246 | +2.19(+1.80%) |
Oct 31, 2022 | 121.31 | 122.98 | 121.21 | 121.49 | 13,815,363 | -0.19(-0.16%) |
Oct 28, 2022 | 120.92 | 121.87 | 119.72 | 121.68 | 12,288,331 | +1.43(+1.19%) |
Oct 27, 2022 | 120.83 | 121.80 | 119.88 | 120.25 | 11,113,766 | +0.47(+0.39%) |
Oct 26, 2022 | 118.71 | 120.83 | 118.59 | 119.78 | 12,094,964 | +1.36(+1.15%) |
Oct 25, 2022 | 117.60 | 118.97 | 116.67 | 118.42 | 11,692,672 | +0.31(+0.26%) |
Oct 24, 2022 | 117.81 | 118.80 | 117.10 | 118.11 | 13,079,954 | +0.14(+0.12%) |
Oct 21, 2022 | 112.40 | 118.12 | 112.27 | 117.97 | 21,378,162 | +5.89(+5.25%) |
Oct 20, 2022 | 113.07 | 114.57 | 111.61 | 112.08 | 12,646,857 | -0.37(-0.33%) |
Oct 19, 2022 | 113.87 | 114.68 | 111.63 | 112.44 | 17,688,586 | -2.25(-1.96%) |
Oct 18, 2022 | 115.48 | 115.95 | 112.88 | 114.69 | 22,317,242 | +2.88(+2.57%) |
Oct 17, 2022 | 111.38 | 112.93 | 110.33 | 111.82 | 23,080,146 | +4.51(+4.20%) |
Oct 14, 2022 | 108.05 | 111.22 | 106.86 | 107.31 | 34,628,640 | +1.76(+1.66%) |
Oct 13, 2022 | 98.42 | 106.06 | 98.21 | 105.55 | 23,236,286 | +5.56(+5.56%) |
Oct 12, 2022 | 98.25 | 101.08 | 97.75 | 99.99 | 13,656,666 | +1.59(+1.62%) |
Oct 11, 2022 | 100.73 | 100.89 | 98.30 | 98.40 | 13,199,417 | -2.92(-2.89%) |
Oct 10, 2022 | 103.00 | 103.56 | 100.87 | 101.33 | 9,252,678 | -0.96(-0.93%) |
Oct 07, 2022 | 103.77 | 103.95 | 101.59 | 102.28 | 12,103,460 | -2.08(-2.00%) |
Oct 06, 2022 | 105.64 | 106.34 | 104.17 | 104.37 | 11,934,901 | -2.17(-2.04%) |
Oct 05, 2022 | 105.92 | 107.08 | 105.03 | 106.54 | 11,337,645 | -1.33(-1.23%) |
Oct 04, 2022 | 105.80 | 108.08 | 105.09 | 107.87 | 16,737,999 | +4.82(+4.68%) |
Oct 03, 2022 | 101.03 | 103.65 | 99.92 | 103.05 | 12,819,763 | +3.09(+3.09%) |
Sep 30, 2022 | 101.45 | 102.94 | 99.86 | 99.96 | 16,699,155 | -1.59(-1.56%) |
Sep 29, 2022 | 102.30 | 102.62 | 99.86 | 101.55 | 13,288,732 | -1.75(-1.69%) |
Sep 28, 2022 | 101.35 | 104.00 | 101.05 | 103.30 | 13,341,358 | +2.05(+2.02%) |
Sep 27, 2022 | 103.07 | 103.47 | 100.10 | 101.25 | 13,379,507 | -0.90(-0.88%) |
Sep 26, 2022 | 103.31 | 104.84 | 101.45 | 102.15 | 16,467,099 | -2.25(-2.15%) |
Sep 23, 2022 | 105.27 | 105.55 | 102.50 | 104.40 | 18,963,358 | -1.98(-1.86%) |
Sep 22, 2022 | 108.45 | 108.66 | 106.24 | 106.38 | 12,327,374 | -1.23(-1.14%) |
Sep 21, 2022 | 111.48 | 111.53 | 107.53 | 107.60 | 13,358,506 | -3.19(-2.88%) |
Sep 20, 2022 | 112.31 | 112.58 | 109.66 | 110.80 | 10,055,033 | -2.23(-1.97%) |
Sep 19, 2022 | 110.96 | 113.57 | 110.63 | 113.03 | 8,571,497 | +1.03(+0.92%) |
Sep 16, 2022 | 112.29 | 112.30 | 110.36 | 111.99 | 15,518,508 | -0.76(-0.67%) |
Sep 15, 2022 | 111.07 | 114.19 | 110.72 | 112.75 | 11,311,361 | +1.67(+1.51%) |
Sep 14, 2022 | 111.63 | 112.72 | 109.89 | 111.07 | 9,772,279 | -0.26(-0.23%) |
Sep 13, 2022 | 112.94 | 113.75 | 110.75 | 111.33 | 13,494,254 | -4.01(-3.47%) |
Sep 12, 2022 | 115.38 | 116.27 | 114.58 | 115.34 | 9,005,708 | +1.35(+1.18%) |
Sep 09, 2022 | 113.96 | 114.83 | 113.51 | 113.99 | 9,724,843 | +0.55(+0.48%) |
Sep 08, 2022 | 110.27 | 113.63 | 109.65 | 113.45 | 11,949,682 | +2.58(+2.33%) |
Sep 07, 2022 | 108.21 | 111.06 | 107.86 | 110.86 | 11,129,760 | +2.07(+1.90%) |
Sep 06, 2022 | 109.36 | 109.76 | 107.20 | 108.80 | 10,192,348 | +0.03(+0.03%) |
Sep 02, 2022 | 110.83 | 112.35 | 108.27 | 108.77 | 11,160,124 | -0.77(-0.70%) |