Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 131.33 | 131.53 | 126.97 | 128.33 | 8,614,528 | -1.52(-1.17%) |
Nov 29, 2022 | 130.60 | 131.91 | 129.43 | 129.84 | 4,243,671 | +0.35(+0.27%) |
Nov 28, 2022 | 129.95 | 132.70 | 129.27 | 129.50 | 3,532,963 | -3.42(-2.57%) |
Nov 25, 2022 | 133.97 | 135.40 | 132.80 | 132.92 | 1,039,415 | -0.78(-0.58%) |
Nov 23, 2022 | 134.09 | 135.93 | 132.44 | 133.69 | 2,997,061 | -2.66(-1.95%) |
Nov 22, 2022 | 133.01 | 136.53 | 132.10 | 136.35 | 3,262,260 | +5.78(+4.43%) |
Nov 21, 2022 | 130.21 | 131.68 | 126.85 | 130.57 | 4,088,694 | -1.59(-1.21%) |
Nov 18, 2022 | 129.17 | 132.81 | 128.05 | 132.17 | 3,528,053 | -0.28(-0.21%) |
Nov 17, 2022 | 127.81 | 132.52 | 127.78 | 132.45 | 3,017,343 | +2.28(+1.76%) |
Nov 16, 2022 | 132.09 | 133.43 | 129.36 | 130.16 | 4,840,731 | -4.03(-3.01%) |
Nov 15, 2022 | 131.89 | 134.59 | 130.56 | 134.19 | 4,995,513 | +3.73(+2.86%) |
Nov 14, 2022 | 128.07 | 133.70 | 128.03 | 130.47 | 4,815,985 | +2.71(+2.12%) |
Nov 11, 2022 | 128.22 | 129.86 | 126.56 | 127.76 | 4,653,711 | +1.44(+1.14%) |
Nov 10, 2022 | 124.67 | 126.46 | 122.26 | 126.32 | 3,056,446 | +4.24(+3.48%) |
Nov 09, 2022 | 125.48 | 127.36 | 121.37 | 122.07 | 4,325,396 | -4.05(-3.21%) |
Nov 08, 2022 | 125.72 | 126.95 | 123.53 | 126.13 | 3,918,049 | +0.45(+0.36%) |
Nov 07, 2022 | 123.10 | 126.77 | 122.86 | 125.68 | 3,946,357 | +2.92(+2.38%) |
Nov 04, 2022 | 126.23 | 127.10 | 121.88 | 122.76 | 3,359,547 | -0.94(-0.76%) |
Nov 03, 2022 | 119.21 | 124.89 | 118.40 | 123.70 | 3,374,724 | +3.70(+3.08%) |
Nov 02, 2022 | 123.31 | 120.00 | 4,250,674 | -3.98(-3.21%) | ||
Nov 01, 2022 | 121.12 | 124.77 | 119.89 | 123.98 | 4,166,762 | +4.24(+3.54%) |
Oct 31, 2022 | 119.12 | 122.28 | 117.85 | 119.74 | 4,471,956 | -0.41(-0.34%) |
Oct 28, 2022 | 122.64 | 123.76 | 119.27 | 120.15 | 3,675,321 | -2.18(-1.79%) |
Oct 27, 2022 | 123.25 | 125.82 | 121.93 | 122.33 | 3,657,625 | +1.46(+1.21%) |
Oct 26, 2022 | 121.78 | 122.74 | 119.44 | 120.87 | 3,468,416 | -0.06(-0.05%) |
Oct 25, 2022 | 121.64 | 122.64 | 118.58 | 120.93 | 4,609,327 | -2.31(-1.87%) |
Oct 24, 2022 | 122.24 | 123.92 | 120.95 | 123.24 | 4,818,468 | +1.41(+1.16%) |
Oct 21, 2022 | 119.36 | 122.36 | 118.36 | 121.83 | 3,567,136 | +3.15(+2.65%) |
Oct 20, 2022 | 119.24 | 121.08 | 117.07 | 118.68 | 4,379,597 | +0.46(+0.39%) |
Oct 19, 2022 | 112.87 | 118.64 | 112.74 | 118.22 | 4,920,184 | +5.97(+5.32%) |
Oct 18, 2022 | 111.33 | 113.79 | 110.22 | 112.25 | 5,168,230 | +2.10(+1.90%) |
Oct 17, 2022 | 111.11 | 113.19 | 110.00 | 110.15 | 3,892,576 | +1.32(+1.21%) |
Oct 14, 2022 | 114.41 | 116.16 | 108.36 | 108.83 | 3,919,781 | -6.43(-5.58%) |
Oct 13, 2022 | 108.17 | 116.54 | 107.71 | 115.26 | 4,712,505 | +5.40(+4.91%) |
Oct 12, 2022 | 103.95 | 111.02 | 102.50 | 109.86 | 4,458,556 | +5.25(+5.02%) |
Oct 11, 2022 | 104.42 | 106.95 | 103.08 | 104.61 | 3,013,751 | -1.11(-1.05%) |
Oct 10, 2022 | 109.47 | 110.06 | 105.57 | 105.73 | 3,661,355 | -2.78(-2.57%) |
Oct 07, 2022 | 114.23 | 114.61 | 107.61 | 108.51 | 4,779,109 | -5.19(-4.56%) |
Oct 06, 2022 | 111.61 | 113.89 | 111.33 | 113.70 | 2,996,668 | +1.08(+0.96%) |
Oct 05, 2022 | 111.46 | 113.94 | 109.25 | 112.62 | 4,410,275 | +0.49(+0.43%) |
Oct 04, 2022 | 109.15 | 112.22 | 108.45 | 112.14 | 4,534,100 | +5.03(+4.69%) |
Oct 03, 2022 | 104.91 | 107.45 | 102.86 | 107.11 | 4,163,033 | +5.21(+5.11%) |
Sep 30, 2022 | 101.37 | 104.09 | 100.69 | 101.90 | 3,899,005 | -0.37(-0.36%) |
Sep 29, 2022 | 102.99 | 103.25 | 100.75 | 102.27 | 3,305,603 | -1.49(-1.43%) |
Sep 28, 2022 | 96.49 | 104.18 | 96.33 | 103.76 | 4,270,548 | +7.28(+7.54%) |
Sep 27, 2022 | 95.47 | 98.07 | 94.70 | 96.49 | 3,414,246 | +3.13(+3.35%) |
Sep 26, 2022 | 94.83 | 96.92 | 93.20 | 93.36 | 4,918,985 | -2.56(-2.66%) |
Sep 23, 2022 | 98.55 | 99.09 | 94.95 | 95.91 | 6,091,118 | -6.70(-6.52%) |
Sep 22, 2022 | 102.52 | 104.44 | 101.60 | 102.61 | 3,171,756 | +1.97(+1.95%) |
Sep 21, 2022 | 104.49 | 105.11 | 100.59 | 100.64 | 4,509,606 | -1.80(-1.76%) |
Sep 20, 2022 | 99.17 | 103.26 | 98.51 | 102.45 | 4,399,565 | +2.62(+2.63%) |
Sep 19, 2022 | 96.54 | 99.97 | 96.42 | 99.82 | 3,660,395 | +0.20(+0.20%) |
Sep 16, 2022 | 99.24 | 99.86 | 96.43 | 99.62 | 10,841,982 | -0.67(-0.67%) |
Sep 15, 2022 | 102.45 | 102.54 | 98.65 | 100.29 | 6,659,839 | -4.22(-4.04%) |
Sep 14, 2022 | 106.71 | 109.83 | 103.22 | 104.52 | 5,288,321 | -1.66(-1.56%) |
Sep 13, 2022 | 107.05 | 109.53 | 105.70 | 106.17 | 3,079,507 | -2.78(-2.56%) |
Sep 12, 2022 | 109.88 | 110.91 | 108.14 | 108.96 | 2,637,917 | +0.89(+0.82%) |
Sep 09, 2022 | 109.25 | 109.30 | 107.23 | 108.07 | 2,721,494 | +1.33(+1.24%) |
Sep 08, 2022 | 107.83 | 108.23 | 106.20 | 106.75 | 2,845,352 | -0.66(-0.61%) |
Sep 07, 2022 | 105.82 | 107.96 | 104.31 | 107.41 | 3,200,943 | -0.15(-0.14%) |
Sep 06, 2022 | 109.67 | 109.69 | 106.50 | 107.56 | 2,765,329 | -0.99(-0.91%) |
Sep 02, 2022 | 108.15 | 109.64 | 106.98 | 108.55 | 3,955,738 | +3.03(+2.87%) |