Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.63 | 130.79 | 125.56 | 129.11 | 2,797,124 | +2.05(+1.62%) |
Nov 29, 2022 | 127.66 | 128.39 | 126.73 | 127.06 | 514,241 | -1.16(-0.91%) |
Nov 28, 2022 | 129.23 | 130.45 | 127.66 | 128.22 | 516,153 | -2.02(-1.55%) |
Nov 25, 2022 | 130.04 | 131.29 | 129.46 | 130.24 | 266,983 | +0.92(+0.71%) |
Nov 23, 2022 | 129.61 | 130.73 | 129.26 | 129.33 | 510,803 | -0.28(-0.22%) |
Nov 22, 2022 | 130.03 | 131.16 | 129.25 | 129.61 | 418,258 | +0.45(+0.34%) |
Nov 21, 2022 | 129.35 | 130.73 | 128.90 | 129.16 | 474,776 | +0.13(+0.10%) |
Nov 18, 2022 | 128.77 | 130.07 | 126.92 | 129.04 | 440,516 | +1.74(+1.37%) |
Nov 17, 2022 | 126.00 | 128.06 | 125.92 | 127.29 | 312,295 | +0.03(+0.02%) |
Nov 16, 2022 | 125.83 | 128.06 | 125.01 | 127.27 | 470,890 | +1.40(+1.11%) |
Nov 15, 2022 | 127.09 | 127.17 | 124.39 | 125.87 | 651,231 | -0.45(-0.36%) |
Nov 14, 2022 | 127.43 | 128.07 | 126.32 | 126.32 | 372,058 | -0.56(-0.44%) |
Nov 11, 2022 | 134.06 | 134.19 | 126.81 | 126.89 | 680,880 | -6.17(-4.63%) |
Nov 10, 2022 | 133.01 | 135.13 | 132.09 | 133.05 | 478,839 | +2.50(+1.91%) |
Nov 09, 2022 | 131.45 | 132.51 | 129.92 | 130.56 | 291,890 | -1.95(-1.47%) |
Nov 08, 2022 | 132.57 | 133.85 | 130.83 | 132.51 | 362,174 | -0.02(-0.01%) |
Nov 07, 2022 | 131.49 | 132.58 | 130.16 | 132.52 | 363,040 | +1.86(+1.43%) |
Nov 04, 2022 | 131.06 | 132.34 | 129.46 | 130.66 | 429,447 | +0.39(+0.30%) |
Nov 03, 2022 | 125.80 | 132.50 | 125.30 | 130.27 | 624,923 | +4.37(+3.47%) |
Nov 02, 2022 | 129.13 | 125.37 | 125.90 | 769,706 | -4.01(-3.09%) | |
Nov 01, 2022 | 130.66 | 131.35 | 129.57 | 129.91 | 500,178 | +0.04(+0.03%) |
Oct 31, 2022 | 127.54 | 130.13 | 127.03 | 129.88 | 568,843 | +1.21(+0.94%) |
Oct 28, 2022 | 122.92 | 128.84 | 122.15 | 128.67 | 537,518 | +6.82(+5.60%) |
Oct 27, 2022 | 121.66 | 123.42 | 121.04 | 121.85 | 472,826 | +0.87(+0.72%) |
Oct 26, 2022 | 120.43 | 121.49 | 119.98 | 120.98 | 509,854 | +1.71(+1.43%) |
Oct 25, 2022 | 117.99 | 119.28 | 116.85 | 119.27 | 440,446 | +0.35(+0.29%) |
Oct 24, 2022 | 116.90 | 119.38 | 116.90 | 118.92 | 370,542 | +2.84(+2.44%) |
Oct 21, 2022 | 114.58 | 116.74 | 113.89 | 116.08 | 359,435 | +2.03(+1.78%) |
Oct 20, 2022 | 116.05 | 116.54 | 113.33 | 114.05 | 290,505 | -3.62(-3.08%) |
Oct 19, 2022 | 117.61 | 119.25 | 116.53 | 117.68 | 348,663 | -0.45(-0.38%) |
Oct 18, 2022 | 119.04 | 119.93 | 116.47 | 118.12 | 538,740 | +0.74(+0.63%) |
Oct 17, 2022 | 116.37 | 117.59 | 116.25 | 117.38 | 360,317 | +2.55(+2.22%) |
Oct 14, 2022 | 117.43 | 118.13 | 114.24 | 114.83 | 337,330 | -1.95(-1.67%) |
Oct 13, 2022 | 109.90 | 117.30 | 109.35 | 116.78 | 486,661 | +5.36(+4.81%) |
Oct 12, 2022 | 112.85 | 113.01 | 111.32 | 111.42 | 435,526 | -1.48(-1.31%) |
Oct 11, 2022 | 113.35 | 115.01 | 112.44 | 112.90 | 589,326 | -0.71(-0.63%) |
Oct 10, 2022 | 113.70 | 114.68 | 112.70 | 113.61 | 274,266 | +0.49(+0.43%) |
Oct 07, 2022 | 114.38 | 114.50 | 112.34 | 113.12 | 239,892 | -1.52(-1.33%) |
Oct 06, 2022 | 114.65 | 115.05 | 113.96 | 114.64 | 259,835 | -0.48(-0.42%) |
Oct 05, 2022 | 114.54 | 116.03 | 114.54 | 115.12 | 332,098 | -1.02(-0.87%) |
Oct 04, 2022 | 112.91 | 116.16 | 112.45 | 116.14 | 262,583 | +4.09(+3.65%) |
Oct 03, 2022 | 110.67 | 112.47 | 109.33 | 112.05 | 307,790 | +2.58(+2.36%) |
Sep 30, 2022 | 110.41 | 111.57 | 109.30 | 109.47 | 503,313 | -0.29(-0.27%) |
Sep 29, 2022 | 109.51 | 110.06 | 108.06 | 109.76 | 246,900 | -0.20(-0.19%) |
Sep 28, 2022 | 108.94 | 110.79 | 108.18 | 109.97 | 344,070 | +1.64(+1.51%) |
Sep 27, 2022 | 107.84 | 108.69 | 106.06 | 108.33 | 315,763 | +1.42(+1.32%) |
Sep 26, 2022 | 108.97 | 109.87 | 105.98 | 106.91 | 362,971 | -2.98(-2.71%) |
Sep 23, 2022 | 110.24 | 110.56 | 108.67 | 109.90 | 363,447 | -1.27(-1.15%) |
Sep 22, 2022 | 111.80 | 112.33 | 110.23 | 111.17 | 289,731 | -0.81(-0.72%) |
Sep 21, 2022 | 114.50 | 116.72 | 111.94 | 111.98 | 400,246 | -1.83(-1.60%) |
Sep 20, 2022 | 115.06 | 115.28 | 112.92 | 113.81 | 292,803 | -2.12(-1.83%) |
Sep 19, 2022 | 113.56 | 116.28 | 113.56 | 115.93 | 228,415 | +1.37(+1.20%) |
Sep 16, 2022 | 115.64 | 115.82 | 114.16 | 114.55 | 1,027,461 | -2.04(-1.75%) |
Sep 15, 2022 | 115.85 | 118.69 | 115.56 | 116.59 | 399,962 | +0.14(+0.12%) |
Sep 14, 2022 | 116.17 | 116.82 | 115.13 | 116.45 | 437,260 | +0.79(+0.68%) |
Sep 13, 2022 | 117.15 | 118.09 | 115.26 | 115.66 | 311,788 | -3.12(-2.63%) |
Sep 12, 2022 | 118.08 | 119.83 | 117.59 | 118.78 | 273,768 | +1.30(+1.11%) |
Sep 09, 2022 | 117.59 | 118.80 | 117.23 | 117.48 | 321,428 | +0.20(+0.17%) |
Sep 08, 2022 | 114.27 | 117.99 | 114.27 | 117.29 | 483,178 | +2.31(+2.01%) |
Sep 07, 2022 | 112.53 | 115.48 | 112.41 | 114.98 | 352,207 | +2.62(+2.33%) |
Sep 06, 2022 | 113.82 | 114.22 | 111.48 | 112.36 | 394,656 | -0.93(-0.82%) |
Sep 02, 2022 | 115.37 | 116.13 | 112.58 | 113.29 | 404,168 | -1.12(-0.98%) |