Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.45 | 141.17 | 136.45 | 141.02 | 1,539,220 | +3.38(+2.45%) |
Nov 29, 2022 | 137.76 | 138.53 | 136.85 | 137.65 | 789,659 | -0.35(-0.25%) |
Nov 28, 2022 | 140.26 | 140.61 | 137.52 | 137.99 | 745,558 | -3.18(-2.25%) |
Nov 25, 2022 | 141.19 | 141.67 | 140.56 | 141.17 | 363,512 | +0.48(+0.34%) |
Nov 23, 2022 | 140.61 | 141.38 | 139.19 | 140.69 | 462,141 | +0.44(+0.31%) |
Nov 22, 2022 | 140.01 | 140.41 | 138.93 | 140.25 | 777,715 | +1.15(+0.83%) |
Nov 21, 2022 | 138.05 | 139.64 | 137.42 | 139.10 | 814,688 | +1.15(+0.83%) |
Nov 18, 2022 | 138.04 | 138.47 | 136.38 | 137.95 | 845,227 | +1.28(+0.94%) |
Nov 17, 2022 | 135.55 | 136.71 | 134.53 | 136.68 | 826,292 | -0.54(-0.39%) |
Nov 16, 2022 | 137.22 | 138.31 | 136.04 | 137.21 | 659,146 | -0.01(-0.01%) |
Nov 15, 2022 | 138.09 | 138.41 | 135.69 | 137.22 | 1,177,566 | +0.79(+0.58%) |
Nov 14, 2022 | 136.82 | 138.57 | 136.31 | 136.43 | 1,104,328 | -1.06(-0.77%) |
Nov 11, 2022 | 139.84 | 140.64 | 136.88 | 137.49 | 1,400,088 | -1.81(-1.30%) |
Nov 10, 2022 | 138.01 | 139.69 | 137.42 | 139.30 | 1,303,885 | +4.94(+3.68%) |
Nov 09, 2022 | 135.20 | 136.27 | 134.16 | 134.36 | 967,844 | -1.51(-1.12%) |
Nov 08, 2022 | 135.45 | 136.97 | 134.47 | 135.87 | 813,837 | +0.81(+0.60%) |
Nov 07, 2022 | 134.10 | 135.11 | 133.11 | 135.06 | 1,627,761 | +1.14(+0.85%) |
Nov 04, 2022 | 132.86 | 134.25 | 130.84 | 133.92 | 1,233,412 | +3.50(+2.68%) |
Nov 03, 2022 | 127.70 | 132.32 | 127.31 | 130.43 | 1,215,925 | +1.61(+1.25%) |
Nov 02, 2022 | 130.87 | 133.24 | 128.46 | 128.81 | 1,385,578 | -1.92(-1.47%) |
Nov 01, 2022 | 131.15 | 136.64 | 127.82 | 130.74 | 1,932,996 | +2.35(+1.83%) |
Oct 31, 2022 | 128.12 | 129.49 | 127.22 | 128.39 | 2,287,561 | +0.38(+0.29%) |
Oct 28, 2022 | 123.96 | 128.22 | 123.77 | 128.01 | 2,204,265 | +4.61(+3.74%) |
Oct 27, 2022 | 123.39 | 124.59 | 122.89 | 123.40 | 1,035,853 | +0.87(+0.71%) |
Oct 26, 2022 | 122.75 | 123.47 | 121.27 | 122.53 | 999,312 | +0.69(+0.57%) |
Oct 25, 2022 | 119.02 | 122.25 | 118.87 | 121.83 | 1,126,650 | +2.56(+2.15%) |
Oct 24, 2022 | 118.61 | 119.98 | 118.20 | 119.27 | 902,448 | +1.26(+1.07%) |
Oct 21, 2022 | 113.97 | 118.24 | 113.23 | 118.01 | 1,162,403 | +4.04(+3.54%) |
Oct 20, 2022 | 116.55 | 116.66 | 113.13 | 113.97 | 1,409,568 | -2.86(-2.45%) |
Oct 19, 2022 | 116.58 | 117.74 | 115.64 | 116.83 | 1,284,762 | -1.12(-0.95%) |
Oct 18, 2022 | 118.24 | 119.06 | 116.46 | 117.95 | 1,876,022 | +2.14(+1.85%) |
Oct 17, 2022 | 113.98 | 116.01 | 113.82 | 115.81 | 1,039,561 | +3.66(+3.27%) |
Oct 14, 2022 | 115.61 | 115.87 | 112.02 | 112.15 | 1,050,618 | -2.52(-2.19%) |
Oct 13, 2022 | 110.62 | 114.90 | 109.87 | 114.66 | 1,648,691 | +1.79(+1.59%) |
Oct 12, 2022 | 114.27 | 114.99 | 112.86 | 112.87 | 1,214,620 | -1.06(-0.93%) |
Oct 11, 2022 | 114.05 | 115.59 | 113.24 | 113.93 | 786,112 | -0.47(-0.41%) |
Oct 10, 2022 | 116.02 | 116.13 | 113.56 | 114.40 | 585,842 | -0.75(-0.65%) |
Oct 07, 2022 | 117.41 | 117.66 | 114.53 | 115.15 | 949,436 | -3.39(-2.86%) |
Oct 06, 2022 | 119.49 | 120.26 | 118.08 | 118.54 | 1,023,055 | -1.36(-1.13%) |
Oct 05, 2022 | 118.81 | 121.04 | 118.76 | 119.89 | 1,062,383 | -0.04(-0.03%) |
Oct 04, 2022 | 118.49 | 120.51 | 118.30 | 119.93 | 1,365,873 | +3.53(+3.04%) |
Oct 03, 2022 | 113.99 | 117.32 | 113.49 | 116.40 | 1,029,929 | +4.10(+3.65%) |
Sep 30, 2022 | 112.22 | 113.81 | 111.48 | 112.30 | 1,989,663 | +0.13(+0.12%) |
Sep 29, 2022 | 112.28 | 112.45 | 111.14 | 112.17 | 689,552 | -1.07(-0.94%) |
Sep 28, 2022 | 111.79 | 113.75 | 111.08 | 113.24 | 606,347 | +2.53(+2.28%) |
Sep 27, 2022 | 113.72 | 113.72 | 109.78 | 110.71 | 964,767 | -1.84(-1.64%) |
Sep 26, 2022 | 113.15 | 114.50 | 112.00 | 112.56 | 656,925 | -0.75(-0.66%) |
Sep 23, 2022 | 113.78 | 114.06 | 111.69 | 113.31 | 773,859 | -1.07(-0.93%) |
Sep 22, 2022 | 116.14 | 116.64 | 114.28 | 114.38 | 757,435 | -2.03(-1.74%) |
Sep 21, 2022 | 118.84 | 119.71 | 116.35 | 116.41 | 556,420 | -1.29(-1.09%) |
Sep 20, 2022 | 118.52 | 118.52 | 116.93 | 117.69 | 579,141 | -1.65(-1.39%) |
Sep 19, 2022 | 116.86 | 119.47 | 116.86 | 119.35 | 589,967 | +1.56(+1.33%) |
Sep 16, 2022 | 119.15 | 119.15 | 116.72 | 117.78 | 1,494,815 | -2.46(-2.05%) |
Sep 15, 2022 | 121.62 | 122.35 | 119.78 | 120.25 | 970,277 | -1.60(-1.32%) |
Sep 14, 2022 | 122.25 | 122.91 | 120.84 | 121.85 | 931,049 | -0.19(-0.15%) |
Sep 13, 2022 | 122.69 | 123.70 | 121.50 | 122.04 | 1,175,451 | -3.33(-2.65%) |
Sep 12, 2022 | 124.52 | 125.90 | 124.52 | 125.37 | 1,177,904 | +1.04(+0.83%) |
Sep 09, 2022 | 123.27 | 124.73 | 122.96 | 124.33 | 1,054,287 | +1.77(+1.44%) |
Sep 08, 2022 | 120.41 | 122.75 | 119.98 | 122.56 | 1,060,321 | +1.34(+1.11%) |
Sep 07, 2022 | 118.31 | 121.46 | 118.31 | 121.22 | 1,297,793 | +3.08(+2.61%) |
Sep 06, 2022 | 116.68 | 118.22 | 115.62 | 118.13 | 2,060,493 | +1.66(+1.43%) |
Sep 02, 2022 | 120.07 | 120.63 | 115.99 | 116.47 | 1,575,052 | -2.57(-2.16%) |