Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.21 | 127.89 | 120.49 | 127.36 | 2,166,923 | +6.03(+4.97%) |
Nov 29, 2022 | 120.73 | 121.63 | 119.84 | 121.33 | 804,432 | +1.01(+0.84%) |
Nov 28, 2022 | 122.40 | 123.97 | 119.59 | 120.32 | 849,145 | -3.64(-2.94%) |
Nov 25, 2022 | 123.96 | 124.48 | 123.18 | 123.96 | 456,789 | +0.09(+0.07%) |
Nov 23, 2022 | 121.06 | 124.84 | 121.01 | 123.87 | 865,228 | +2.58(+2.13%) |
Nov 22, 2022 | 122.35 | 122.68 | 120.68 | 121.29 | 862,926 | -0.56(-0.46%) |
Nov 21, 2022 | 121.63 | 123.73 | 121.12 | 121.85 | 1,070,941 | +0.14(+0.12%) |
Nov 18, 2022 | 124.74 | 124.74 | 120.25 | 121.71 | 878,988 | -0.37(-0.30%) |
Nov 17, 2022 | 122.78 | 124.25 | 120.73 | 122.08 | 1,355,547 | -3.34(-2.67%) |
Nov 16, 2022 | 129.60 | 130.21 | 125.07 | 125.42 | 1,498,949 | -4.88(-3.75%) |
Nov 15, 2022 | 126.49 | 131.36 | 125.52 | 130.30 | 1,883,669 | +6.74(+5.45%) |
Nov 14, 2022 | 128.11 | 128.12 | 123.39 | 123.56 | 1,539,298 | -5.29(-4.10%) |
Nov 11, 2022 | 127.52 | 130.48 | 126.50 | 128.85 | 2,356,626 | +2.62(+2.07%) |
Nov 10, 2022 | 115.77 | 126.32 | 115.77 | 126.24 | 2,766,976 | +14.25(+12.73%) |
Nov 09, 2022 | 112.71 | 112.79 | 106.65 | 111.99 | 3,898,950 | -1.64(-1.44%) |
Nov 08, 2022 | 113.59 | 115.16 | 110.71 | 113.62 | 4,277,298 | +1.92(+1.72%) |
Nov 07, 2022 | 115.27 | 116.12 | 110.84 | 111.71 | 3,692,767 | -2.67(-2.33%) |
Nov 04, 2022 | 114.78 | 115.72 | 112.50 | 114.37 | 3,432,233 | +1.52(+1.34%) |
Nov 03, 2022 | 113.86 | 115.44 | 112.70 | 112.86 | 1,289,004 | -2.67(-2.31%) |
Nov 02, 2022 | 119.50 | 115.40 | 115.52 | 1,955,973 | -4.59(-3.82%) | |
Nov 01, 2022 | 121.67 | 121.92 | 119.05 | 120.11 | 1,521,276 | +0.25(+0.21%) |
Oct 31, 2022 | 119.71 | 120.59 | 119.20 | 119.86 | 1,246,193 | -0.19(-0.16%) |
Oct 28, 2022 | 116.66 | 120.50 | 116.66 | 120.05 | 1,371,510 | +3.77(+3.24%) |
Oct 27, 2022 | 117.79 | 118.38 | 115.96 | 116.28 | 1,223,680 | -0.16(-0.14%) |
Oct 26, 2022 | 116.99 | 119.51 | 116.02 | 116.44 | 1,024,444 | -0.46(-0.39%) |
Oct 25, 2022 | 112.80 | 116.95 | 112.80 | 116.90 | 1,097,419 | +3.52(+3.10%) |
Oct 24, 2022 | 112.89 | 113.89 | 111.11 | 113.38 | 1,366,495 | +1.51(+1.35%) |
Oct 21, 2022 | 110.79 | 112.06 | 108.91 | 111.87 | 2,760,571 | +0.88(+0.79%) |
Oct 20, 2022 | 111.02 | 113.34 | 109.72 | 110.99 | 2,429,395 | -0.32(-0.29%) |
Oct 19, 2022 | 115.03 | 117.08 | 111.05 | 111.31 | 1,928,320 | -5.40(-4.62%) |
Oct 18, 2022 | 122.31 | 123.07 | 116.30 | 116.71 | 2,397,604 | -2.09(-1.76%) |
Oct 17, 2022 | 113.92 | 118.85 | 113.92 | 118.80 | 3,464,716 | +6.69(+5.97%) |
Oct 14, 2022 | 124.96 | 131.84 | 110.32 | 112.11 | 5,930,871 | -22.05(-16.43%) |
Oct 13, 2022 | 126.55 | 135.15 | 125.57 | 134.15 | 1,822,217 | +5.17(+4.01%) |
Oct 12, 2022 | 129.66 | 130.79 | 128.37 | 128.99 | 872,493 | -0.95(-0.73%) |
Oct 11, 2022 | 132.90 | 133.15 | 129.35 | 129.93 | 1,059,949 | -3.70(-2.77%) |
Oct 10, 2022 | 137.76 | 137.76 | 132.84 | 133.64 | 817,552 | -2.81(-2.06%) |
Oct 07, 2022 | 136.61 | 137.20 | 134.93 | 136.44 | 1,405,362 | -2.09(-1.51%) |
Oct 06, 2022 | 139.18 | 140.49 | 137.71 | 138.53 | 661,240 | -1.47(-1.05%) |
Oct 05, 2022 | 139.76 | 140.85 | 138.44 | 140.01 | 833,930 | -1.73(-1.22%) |
Oct 04, 2022 | 136.31 | 141.82 | 136.31 | 141.74 | 1,244,376 | +7.68(+5.73%) |
Oct 03, 2022 | 131.44 | 134.66 | 129.89 | 134.06 | 941,575 | +4.07(+3.13%) |
Sep 30, 2022 | 131.84 | 133.91 | 129.79 | 129.99 | 913,836 | -2.12(-1.60%) |
Sep 29, 2022 | 132.93 | 133.85 | 130.88 | 132.11 | 1,138,280 | -3.17(-2.34%) |
Sep 28, 2022 | 133.10 | 136.09 | 132.38 | 135.28 | 915,205 | +2.73(+2.06%) |
Sep 27, 2022 | 134.95 | 136.34 | 131.70 | 132.55 | 1,275,422 | -2.29(-1.70%) |
Sep 26, 2022 | 133.81 | 136.65 | 133.53 | 134.84 | 1,263,681 | +0.23(+0.17%) |
Sep 23, 2022 | 133.19 | 134.75 | 132.07 | 134.61 | 1,493,955 | +0.38(+0.28%) |
Sep 22, 2022 | 139.38 | 139.86 | 134.18 | 134.23 | 1,057,739 | -4.99(-3.58%) |
Sep 21, 2022 | 141.67 | 143.90 | 139.16 | 139.22 | 711,867 | -2.09(-1.48%) |
Sep 20, 2022 | 142.30 | 143.57 | 139.85 | 141.31 | 815,504 | -2.28(-1.59%) |
Sep 19, 2022 | 139.62 | 143.64 | 139.59 | 143.59 | 821,473 | +2.46(+1.74%) |
Sep 16, 2022 | 144.11 | 144.35 | 140.34 | 141.13 | 2,318,322 | -4.85(-3.32%) |
Sep 15, 2022 | 146.35 | 149.99 | 145.87 | 145.98 | 1,233,247 | -0.88(-0.60%) |
Sep 14, 2022 | 150.86 | 150.86 | 145.63 | 146.86 | 1,327,501 | -3.74(-2.49%) |
Sep 13, 2022 | 153.36 | 154.05 | 150.52 | 150.60 | 1,065,553 | -6.95(-4.41%) |
Sep 12, 2022 | 156.36 | 157.85 | 155.79 | 157.55 | 960,702 | +2.30(+1.48%) |
Sep 09, 2022 | 154.06 | 155.98 | 154.06 | 155.25 | 762,260 | +2.07(+1.35%) |
Sep 08, 2022 | 150.00 | 153.64 | 148.90 | 153.18 | 579,649 | +2.19(+1.45%) |
Sep 07, 2022 | 147.23 | 151.37 | 147.23 | 150.99 | 501,225 | +3.47(+2.35%) |
Sep 06, 2022 | 149.35 | 149.56 | 144.91 | 147.53 | 694,177 | -1.08(-0.72%) |
Sep 02, 2022 | 152.62 | 153.46 | 147.89 | 148.60 | 821,667 | -2.08(-1.38%) |