Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.62 | 128.04 | 124.31 | 127.92 | 3,363,025 | +0.50(+0.39%) |
Nov 29, 2022 | 125.47 | 127.56 | 124.22 | 127.42 | 1,322,761 | +1.44(+1.15%) |
Nov 28, 2022 | 128.35 | 128.41 | 125.85 | 125.98 | 1,271,382 | -2.56(-1.99%) |
Nov 25, 2022 | 128.11 | 128.66 | 127.31 | 128.54 | 541,324 | +1.02(+0.80%) |
Nov 23, 2022 | 126.94 | 127.55 | 125.90 | 127.53 | 985,013 | +0.46(+0.36%) |
Nov 22, 2022 | 128.37 | 128.79 | 126.95 | 127.07 | 924,607 | -0.37(-0.29%) |
Nov 21, 2022 | 125.81 | 127.91 | 125.04 | 127.44 | 1,716,959 | +1.44(+1.15%) |
Nov 18, 2022 | 129.12 | 129.92 | 125.39 | 126.00 | 1,849,956 | -1.78(-1.39%) |
Nov 17, 2022 | 124.96 | 127.90 | 124.41 | 127.78 | 1,254,203 | +2.18(+1.74%) |
Nov 16, 2022 | 124.75 | 126.25 | 124.31 | 125.59 | 1,613,275 | +0.27(+0.21%) |
Nov 15, 2022 | 123.09 | 126.12 | 122.26 | 125.33 | 2,111,274 | +2.84(+2.32%) |
Nov 14, 2022 | 125.62 | 126.36 | 122.37 | 122.49 | 1,132,479 | -2.89(-2.31%) |
Nov 11, 2022 | 123.76 | 125.97 | 121.37 | 125.38 | 1,615,476 | +1.80(+1.46%) |
Nov 10, 2022 | 124.36 | 124.73 | 121.68 | 123.58 | 1,719,068 | +2.14(+1.76%) |
Nov 09, 2022 | 123.26 | 124.69 | 121.32 | 121.44 | 1,241,883 | -2.20(-1.78%) |
Nov 08, 2022 | 122.35 | 124.98 | 121.28 | 123.65 | 1,435,389 | +1.37(+1.12%) |
Nov 07, 2022 | 123.12 | 123.12 | 120.57 | 122.28 | 1,353,349 | -0.28(-0.23%) |
Nov 04, 2022 | 121.69 | 123.31 | 119.44 | 122.56 | 2,462,879 | +4.90(+4.16%) |
Nov 03, 2022 | 114.75 | 118.94 | 112.97 | 117.67 | 2,966,053 | +0.59(+0.50%) |
Nov 02, 2022 | 119.34 | 116.71 | 117.08 | 2,576,805 | -2.29(-1.92%) | |
Nov 01, 2022 | 120.66 | 120.67 | 119.04 | 119.36 | 1,588,698 | -0.48(-0.40%) |
Oct 31, 2022 | 119.97 | 120.83 | 119.44 | 119.84 | 1,993,418 | -0.13(-0.11%) |
Oct 28, 2022 | 116.87 | 120.21 | 116.52 | 119.97 | 2,341,591 | +3.63(+3.12%) |
Oct 27, 2022 | 118.65 | 119.33 | 116.14 | 116.35 | 2,354,365 | -1.61(-1.37%) |
Oct 26, 2022 | 119.26 | 120.88 | 117.90 | 117.96 | 1,895,488 | -0.36(-0.31%) |
Oct 25, 2022 | 117.36 | 118.78 | 116.30 | 118.32 | 1,755,933 | -0.21(-0.18%) |
Oct 24, 2022 | 114.67 | 119.01 | 114.67 | 118.53 | 2,825,420 | +4.55(+3.99%) |
Oct 21, 2022 | 112.30 | 117.30 | 111.95 | 113.98 | 3,364,544 | +2.25(+2.01%) |
Oct 20, 2022 | 110.64 | 116.56 | 110.59 | 111.73 | 9,921,875 | -16.56(-12.90%) |
Oct 19, 2022 | 130.81 | 131.87 | 127.78 | 128.29 | 2,177,805 | -2.12(-1.62%) |
Oct 18, 2022 | 129.18 | 130.48 | 128.38 | 130.40 | 1,701,381 | +3.68(+2.91%) |
Oct 17, 2022 | 127.50 | 129.39 | 126.28 | 126.72 | 1,257,718 | +1.01(+0.80%) |
Oct 14, 2022 | 129.32 | 129.93 | 125.55 | 125.72 | 1,935,989 | -2.39(-1.87%) |
Oct 13, 2022 | 121.37 | 128.58 | 116.66 | 128.11 | 3,606,138 | +3.64(+2.92%) |
Oct 12, 2022 | 127.02 | 128.20 | 124.34 | 124.47 | 2,376,760 | -1.75(-1.38%) |
Oct 11, 2022 | 124.70 | 128.34 | 124.34 | 126.22 | 1,654,349 | +1.50(+1.20%) |
Oct 10, 2022 | 124.61 | 125.53 | 123.52 | 124.72 | 1,303,520 | +0.71(+0.57%) |
Oct 07, 2022 | 123.65 | 124.08 | 121.70 | 124.01 | 2,342,247 | +0.09(+0.08%) |
Oct 06, 2022 | 126.00 | 126.08 | 123.67 | 123.91 | 1,629,504 | -2.33(-1.85%) |
Oct 05, 2022 | 124.63 | 127.18 | 124.21 | 126.25 | 1,707,288 | +0.18(+0.14%) |
Oct 04, 2022 | 122.60 | 126.18 | 122.60 | 126.07 | 2,210,552 | +4.30(+3.53%) |
Oct 03, 2022 | 119.77 | 121.81 | 117.88 | 121.77 | 2,036,853 | +3.56(+3.01%) |
Sep 30, 2022 | 119.88 | 120.53 | 117.93 | 118.21 | 2,740,621 | -1.52(-1.27%) |
Sep 29, 2022 | 119.66 | 120.24 | 117.36 | 119.73 | 2,073,645 | -0.27(-0.22%) |
Sep 28, 2022 | 118.29 | 120.67 | 117.42 | 119.99 | 1,478,678 | +2.46(+2.09%) |
Sep 27, 2022 | 118.02 | 118.57 | 115.58 | 117.53 | 1,920,105 | -0.10(-0.09%) |
Sep 26, 2022 | 120.23 | 121.13 | 117.52 | 117.64 | 1,668,274 | -3.50(-2.89%) |
Sep 23, 2022 | 120.58 | 121.45 | 119.40 | 121.14 | 1,873,027 | -0.33(-0.27%) |
Sep 22, 2022 | 121.46 | 124.42 | 119.39 | 121.47 | 1,844,678 | +0.11(+0.09%) |
Sep 21, 2022 | 124.21 | 125.13 | 121.35 | 121.36 | 1,837,704 | -2.12(-1.71%) |
Sep 20, 2022 | 124.78 | 125.20 | 122.16 | 123.47 | 1,767,713 | -1.90(-1.51%) |
Sep 19, 2022 | 121.89 | 125.47 | 121.71 | 125.37 | 1,820,554 | +2.52(+2.06%) |
Sep 16, 2022 | 122.41 | 123.55 | 121.23 | 122.85 | 5,106,438 | +0.38(+0.31%) |
Sep 15, 2022 | 118.59 | 123.18 | 117.88 | 122.47 | 2,722,502 | +4.77(+4.05%) |
Sep 14, 2022 | 116.69 | 117.82 | 115.64 | 117.70 | 2,037,009 | +1.39(+1.19%) |
Sep 13, 2022 | 119.05 | 119.60 | 115.95 | 116.32 | 1,254,373 | -4.33(-3.59%) |
Sep 12, 2022 | 120.20 | 121.50 | 119.56 | 120.65 | 1,120,189 | +0.63(+0.52%) |
Sep 09, 2022 | 120.61 | 121.30 | 119.97 | 120.02 | 1,554,164 | -0.47(-0.39%) |
Sep 08, 2022 | 118.42 | 120.56 | 117.67 | 120.48 | 1,675,509 | +1.72(+1.45%) |
Sep 07, 2022 | 115.41 | 118.82 | 115.20 | 118.77 | 1,365,329 | +3.45(+2.99%) |
Sep 06, 2022 | 115.93 | 116.82 | 115.00 | 115.32 | 1,276,770 | +0.01(+0.01%) |
Sep 02, 2022 | 116.07 | 118.13 | 114.81 | 115.31 | 1,447,802 | +0.09(+0.07%) |