Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.72 | 130.27 | 125.79 | 129.80 | 2,830,955 | +3.17(+2.50%) |
Nov 29, 2022 | 126.83 | 127.75 | 125.95 | 126.63 | 1,340,226 | -0.57(-0.44%) |
Nov 28, 2022 | 127.86 | 128.97 | 127.02 | 127.20 | 1,344,091 | -1.14(-0.89%) |
Nov 25, 2022 | 128.81 | 129.10 | 127.99 | 128.34 | 788,340 | -1.45(-1.11%) |
Nov 23, 2022 | 128.84 | 130.44 | 128.24 | 129.79 | 1,589,018 | +1.43(+1.11%) |
Nov 22, 2022 | 127.01 | 128.49 | 125.88 | 128.36 | 1,523,044 | +1.65(+1.30%) |
Nov 21, 2022 | 128.34 | 128.85 | 125.27 | 126.71 | 1,863,583 | -2.20(-1.71%) |
Nov 18, 2022 | 128.63 | 129.11 | 127.30 | 128.91 | 1,663,394 | +1.42(+1.11%) |
Nov 17, 2022 | 126.14 | 128.46 | 125.05 | 127.50 | 1,450,919 | -0.68(-0.53%) |
Nov 16, 2022 | 128.05 | 129.66 | 127.21 | 128.18 | 1,477,869 | +0.56(+0.43%) |
Nov 15, 2022 | 129.76 | 130.69 | 125.96 | 127.63 | 2,287,192 | -0.77(-0.60%) |
Nov 14, 2022 | 130.01 | 130.51 | 128.31 | 128.40 | 2,434,684 | -1.66(-1.27%) |
Nov 11, 2022 | 129.44 | 130.23 | 127.26 | 130.05 | 2,076,424 | +0.92(+0.71%) |
Nov 10, 2022 | 128.46 | 130.37 | 127.23 | 129.13 | 2,588,101 | +3.97(+3.18%) |
Nov 09, 2022 | 127.84 | 127.98 | 124.87 | 125.16 | 2,434,819 | -2.78(-2.18%) |
Nov 08, 2022 | 129.02 | 130.29 | 126.68 | 127.94 | 2,577,681 | -3.29(-2.51%) |
Nov 07, 2022 | 129.01 | 132.20 | 128.79 | 131.23 | 2,738,341 | +2.61(+2.03%) |
Nov 04, 2022 | 125.73 | 128.66 | 125.48 | 128.63 | 2,251,681 | +3.14(+2.50%) |
Nov 03, 2022 | 126.37 | 128.21 | 125.44 | 125.48 | 2,361,989 | -2.02(-1.59%) |
Nov 02, 2022 | 124.87 | 131.52 | 122.61 | 127.51 | 4,946,487 | +2.37(+1.89%) |
Nov 01, 2022 | 125.16 | 126.56 | 124.15 | 125.14 | 2,599,600 | +0.31(+0.25%) |
Oct 31, 2022 | 126.77 | 127.53 | 124.03 | 124.83 | 2,967,859 | -2.26(-1.78%) |
Oct 28, 2022 | 127.27 | 129.28 | 126.64 | 127.09 | 2,233,828 | +0.54(+0.42%) |
Oct 27, 2022 | 126.02 | 128.45 | 125.97 | 126.56 | 2,253,995 | +0.45(+0.35%) |
Oct 26, 2022 | 126.61 | 128.38 | 125.84 | 126.11 | 1,369,858 | -0.48(-0.38%) |
Oct 25, 2022 | 125.07 | 126.66 | 124.73 | 126.59 | 1,648,904 | +2.05(+1.65%) |
Oct 24, 2022 | 124.52 | 125.25 | 122.69 | 124.54 | 1,356,694 | +0.67(+0.54%) |
Oct 21, 2022 | 122.16 | 124.19 | 121.45 | 123.87 | 1,620,239 | +1.43(+1.17%) |
Oct 20, 2022 | 122.51 | 124.57 | 121.19 | 122.44 | 1,373,176 | -0.29(-0.23%) |
Oct 19, 2022 | 121.28 | 123.48 | 120.84 | 122.73 | 1,359,737 | +0.47(+0.38%) |
Oct 18, 2022 | 121.49 | 122.87 | 120.96 | 122.26 | 1,527,311 | +2.32(+1.93%) |
Oct 17, 2022 | 122.10 | 122.47 | 119.75 | 119.94 | 1,715,777 | +0.65(+0.55%) |
Oct 14, 2022 | 120.99 | 122.12 | 118.49 | 119.29 | 1,990,455 | -0.84(-0.70%) |
Oct 13, 2022 | 115.30 | 121.06 | 115.18 | 120.13 | 1,639,401 | +2.32(+1.97%) |
Oct 12, 2022 | 118.27 | 119.12 | 117.72 | 117.81 | 1,151,129 | -0.37(-0.31%) |
Oct 11, 2022 | 119.15 | 120.18 | 117.58 | 118.18 | 1,593,212 | -1.42(-1.18%) |
Oct 10, 2022 | 121.30 | 121.37 | 118.83 | 119.60 | 1,089,829 | -1.62(-1.33%) |
Oct 07, 2022 | 121.43 | 122.23 | 120.48 | 121.21 | 2,017,630 | -1.34(-1.09%) |
Oct 06, 2022 | 121.78 | 123.67 | 121.56 | 122.55 | 1,572,430 | +0.98(+0.81%) |
Oct 05, 2022 | 121.60 | 122.63 | 120.19 | 121.57 | 1,720,314 | -0.53(-0.43%) |
Oct 04, 2022 | 119.54 | 122.23 | 119.54 | 122.10 | 2,057,482 | +3.31(+2.79%) |
Oct 03, 2022 | 115.19 | 119.35 | 114.97 | 118.79 | 2,625,641 | +4.11(+3.59%) |
Sep 30, 2022 | 116.64 | 117.45 | 114.51 | 114.67 | 2,209,043 | -1.74(-1.50%) |
Sep 29, 2022 | 116.67 | 117.19 | 115.06 | 116.42 | 1,659,509 | -0.87(-0.74%) |
Sep 28, 2022 | 114.79 | 117.87 | 114.06 | 117.29 | 2,110,822 | +3.18(+2.79%) |
Sep 27, 2022 | 114.50 | 115.52 | 113.61 | 114.11 | 1,279,766 | +0.32(+0.28%) |
Sep 26, 2022 | 114.29 | 115.53 | 113.10 | 113.79 | 1,741,876 | -0.81(-0.71%) |
Sep 23, 2022 | 115.69 | 116.26 | 113.05 | 114.60 | 1,842,416 | -1.76(-1.52%) |
Sep 22, 2022 | 115.59 | 117.24 | 115.44 | 116.37 | 1,397,909 | -0.07(-0.06%) |
Sep 21, 2022 | 120.03 | 120.09 | 116.44 | 116.44 | 1,438,782 | -3.02(-2.53%) |
Sep 20, 2022 | 121.45 | 121.53 | 118.81 | 119.46 | 1,535,425 | -2.37(-1.94%) |
Sep 19, 2022 | 120.10 | 121.91 | 119.08 | 121.83 | 1,737,865 | +1.18(+0.98%) |
Sep 16, 2022 | 122.76 | 122.86 | 118.92 | 120.65 | 5,288,021 | -2.65(-2.15%) |
Sep 15, 2022 | 124.08 | 125.53 | 122.64 | 123.30 | 2,335,655 | -2.49(-1.98%) |
Sep 14, 2022 | 126.25 | 126.58 | 124.54 | 125.78 | 1,767,017 | -0.66(-0.53%) |
Sep 13, 2022 | 127.00 | 128.32 | 125.60 | 126.45 | 2,855,515 | -3.23(-2.49%) |
Sep 12, 2022 | 128.60 | 130.22 | 128.10 | 129.68 | 1,723,230 | +1.90(+1.49%) |
Sep 09, 2022 | 126.66 | 128.58 | 126.51 | 127.77 | 1,666,326 | +1.77(+1.41%) |
Sep 08, 2022 | 124.24 | 126.05 | 123.32 | 126.00 | 1,734,685 | +1.58(+1.27%) |
Sep 07, 2022 | 122.59 | 124.74 | 122.34 | 124.42 | 2,376,640 | +0.81(+0.66%) |
Sep 06, 2022 | 123.31 | 123.94 | 121.44 | 123.61 | 2,225,684 | -0.59(-0.48%) |
Sep 02, 2022 | 126.77 | 127.30 | 123.88 | 124.21 | 1,358,922 | -2.33(-1.84%) |