Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 125.32 | 132.47 | 125.12 | 132.41 | 800,777 | +7.21(+5.76%) |
Nov 29, 2022 | 126.26 | 126.73 | 124.75 | 125.20 | 578,520 | -0.95(-0.75%) |
Nov 28, 2022 | 126.95 | 128.58 | 125.71 | 126.15 | 745,829 | -1.72(-1.35%) |
Nov 25, 2022 | 127.72 | 128.27 | 127.30 | 127.87 | 151,498 | -0.59(-0.46%) |
Nov 23, 2022 | 126.08 | 128.86 | 125.78 | 128.46 | 659,132 | +2.20(+1.74%) |
Nov 22, 2022 | 125.11 | 126.28 | 123.01 | 126.26 | 388,976 | +1.08(+0.86%) |
Nov 21, 2022 | 126.57 | 127.15 | 124.37 | 125.18 | 431,878 | -2.25(-1.77%) |
Nov 18, 2022 | 129.84 | 129.97 | 126.25 | 127.43 | 363,302 | -0.68(-0.53%) |
Nov 17, 2022 | 127.73 | 129.37 | 126.92 | 128.11 | 526,806 | -2.46(-1.88%) |
Nov 16, 2022 | 132.90 | 132.90 | 130.06 | 130.57 | 354,265 | -3.95(-2.94%) |
Nov 15, 2022 | 135.09 | 136.01 | 132.71 | 134.52 | 527,770 | +3.49(+2.66%) |
Nov 14, 2022 | 131.12 | 133.31 | 130.21 | 131.03 | 392,617 | -1.55(-1.17%) |
Nov 11, 2022 | 127.35 | 133.42 | 126.98 | 132.58 | 736,764 | +5.18(+4.07%) |
Nov 10, 2022 | 123.24 | 127.54 | 122.72 | 127.40 | 820,440 | +11.29(+9.72%) |
Nov 09, 2022 | 118.54 | 118.58 | 115.90 | 116.11 | 735,421 | -3.36(-2.81%) |
Nov 08, 2022 | 119.00 | 121.52 | 117.65 | 119.47 | 1,088,547 | +0.91(+0.77%) |
Nov 07, 2022 | 118.53 | 118.98 | 116.55 | 118.56 | 744,219 | +1.18(+1.01%) |
Nov 04, 2022 | 120.19 | 120.55 | 114.86 | 117.38 | 962,591 | -1.39(-1.17%) |
Nov 03, 2022 | 119.92 | 121.48 | 118.53 | 118.77 | 463,769 | -1.79(-1.48%) |
Nov 02, 2022 | 126.74 | 126.88 | 120.54 | 120.56 | 577,800 | -6.88(-5.40%) |
Nov 01, 2022 | 131.06 | 131.55 | 127.18 | 127.44 | 300,974 | -1.39(-1.08%) |
Oct 31, 2022 | 129.83 | 130.76 | 127.94 | 128.83 | 1,337,204 | -1.81(-1.39%) |
Oct 28, 2022 | 128.13 | 130.77 | 127.12 | 130.64 | 356,111 | +0.75(+0.58%) |
Oct 27, 2022 | 131.38 | 132.86 | 129.61 | 129.89 | 562,426 | -2.32(-1.75%) |
Oct 26, 2022 | 132.29 | 136.01 | 131.55 | 132.21 | 1,157,112 | -3.69(-2.72%) |
Oct 25, 2022 | 131.67 | 136.31 | 131.67 | 135.90 | 936,084 | +4.74(+3.61%) |
Oct 24, 2022 | 131.03 | 131.67 | 128.02 | 131.16 | 492,196 | +0.23(+0.18%) |
Oct 21, 2022 | 127.42 | 131.05 | 126.49 | 130.93 | 1,186,174 | +1.58(+1.22%) |
Oct 20, 2022 | 128.70 | 132.70 | 128.52 | 129.35 | 1,068,153 | +0.48(+0.37%) |
Oct 19, 2022 | 129.19 | 131.12 | 127.98 | 128.87 | 476,254 | -0.92(-0.71%) |
Oct 18, 2022 | 131.61 | 132.26 | 128.32 | 129.79 | 503,340 | +2.27(+1.78%) |
Oct 17, 2022 | 124.57 | 128.08 | 124.57 | 127.52 | 1,671,555 | +6.01(+4.95%) |
Oct 14, 2022 | 126.70 | 127.61 | 121.33 | 121.51 | 775,355 | -3.36(-2.69%) |
Oct 13, 2022 | 120.00 | 125.67 | 118.56 | 124.87 | 1,675,115 | +0.43(+0.35%) |
Oct 12, 2022 | 123.90 | 125.12 | 122.34 | 124.44 | 839,449 | +0.73(+0.59%) |
Oct 11, 2022 | 125.63 | 126.49 | 122.00 | 123.71 | 1,033,989 | -2.78(-2.20%) |
Oct 10, 2022 | 129.27 | 129.32 | 124.97 | 126.49 | 469,870 | -2.62(-2.03%) |
Oct 07, 2022 | 132.22 | 132.30 | 128.46 | 129.11 | 546,941 | -5.68(-4.21%) |
Oct 06, 2022 | 134.27 | 136.52 | 133.87 | 134.79 | 675,188 | -0.17(-0.13%) |
Oct 05, 2022 | 132.70 | 135.63 | 131.36 | 134.96 | 601,665 | -0.18(-0.13%) |
Oct 04, 2022 | 132.01 | 135.27 | 132.01 | 135.14 | 988,286 | +6.28(+4.87%) |
Oct 03, 2022 | 127.51 | 129.72 | 126.10 | 128.86 | 487,317 | +2.64(+2.09%) |
Sep 30, 2022 | 127.11 | 130.19 | 126.04 | 126.22 | 865,249 | -1.46(-1.14%) |
Sep 29, 2022 | 128.47 | 128.93 | 126.22 | 127.68 | 592,764 | -2.97(-2.27%) |
Sep 28, 2022 | 126.37 | 131.16 | 126.24 | 130.65 | 663,846 | +4.64(+3.68%) |
Sep 27, 2022 | 127.04 | 128.66 | 124.59 | 126.01 | 524,325 | +0.92(+0.74%) |
Sep 26, 2022 | 125.99 | 128.80 | 124.97 | 125.09 | 490,449 | -1.33(-1.05%) |
Sep 23, 2022 | 127.51 | 128.19 | 124.58 | 126.42 | 887,729 | -2.20(-1.71%) |
Sep 22, 2022 | 130.46 | 131.22 | 128.28 | 128.62 | 741,363 | -2.49(-1.90%) |
Sep 21, 2022 | 134.25 | 136.57 | 131.09 | 131.11 | 563,259 | -2.47(-1.85%) |
Sep 20, 2022 | 134.56 | 135.65 | 133.24 | 133.58 | 380,320 | -2.65(-1.95%) |
Sep 19, 2022 | 134.28 | 136.34 | 133.92 | 136.23 | 486,591 | +0.72(+0.53%) |
Sep 16, 2022 | 135.90 | 135.95 | 134.03 | 135.51 | 1,030,068 | -3.08(-2.22%) |
Sep 15, 2022 | 138.48 | 141.63 | 137.82 | 138.59 | 711,016 | -1.05(-0.75%) |
Sep 14, 2022 | 138.59 | 139.77 | 136.90 | 139.64 | 1,008,843 | +1.41(+1.02%) |
Sep 13, 2022 | 140.45 | 140.87 | 137.88 | 138.23 | 1,114,500 | -7.75(-5.31%) |
Sep 12, 2022 | 144.52 | 146.45 | 144.52 | 145.98 | 771,326 | +1.76(+1.22%) |
Sep 09, 2022 | 141.78 | 144.51 | 141.75 | 144.22 | 366,036 | +3.82(+2.72%) |
Sep 08, 2022 | 137.05 | 140.88 | 136.68 | 140.40 | 447,088 | +1.74(+1.25%) |
Sep 07, 2022 | 134.91 | 138.97 | 134.67 | 138.66 | 560,377 | +4.09(+3.04%) |
Sep 06, 2022 | 136.09 | 136.34 | 133.31 | 134.57 | 673,515 | -1.47(-1.08%) |
Sep 02, 2022 | 138.92 | 140.00 | 135.29 | 136.04 | 720,616 | -1.52(-1.10%) |