Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.57 | 143.28 | 138.94 | 141.77 | 2,842,830 | +1.90(+1.36%) |
Nov 29, 2022 | 138.92 | 140.86 | 138.10 | 139.87 | 1,705,319 | +2.42(+1.76%) |
Nov 28, 2022 | 137.88 | 140.61 | 136.66 | 137.44 | 2,428,274 | -5.16(-3.62%) |
Nov 25, 2022 | 143.32 | 144.03 | 141.95 | 142.61 | 652,686 | -0.14(-0.10%) |
Nov 23, 2022 | 143.61 | 145.29 | 139.46 | 142.74 | 1,618,234 | -3.16(-2.17%) |
Nov 22, 2022 | 141.90 | 146.95 | 140.72 | 145.91 | 2,146,902 | +7.08(+5.10%) |
Nov 21, 2022 | 137.65 | 139.54 | 132.40 | 138.82 | 2,657,467 | -3.03(-2.13%) |
Nov 18, 2022 | 140.42 | 142.48 | 137.32 | 141.85 | 2,146,923 | -2.64(-1.83%) |
Nov 17, 2022 | 142.46 | 144.69 | 141.42 | 144.49 | 1,606,378 | -0.03(-0.02%) |
Nov 16, 2022 | 145.44 | 147.17 | 143.21 | 144.52 | 1,712,067 | -2.70(-1.83%) |
Nov 15, 2022 | 144.69 | 147.60 | 143.39 | 147.22 | 1,894,209 | +3.87(+2.70%) |
Nov 14, 2022 | 142.55 | 145.71 | 142.00 | 143.34 | 1,684,413 | -0.07(-0.05%) |
Nov 11, 2022 | 140.92 | 144.36 | 139.42 | 143.41 | 2,343,221 | +5.66(+4.10%) |
Nov 10, 2022 | 138.64 | 138.89 | 135.47 | 137.76 | 2,550,707 | +2.10(+1.55%) |
Nov 09, 2022 | 143.07 | 143.53 | 135.20 | 135.66 | 2,236,278 | -10.42(-7.13%) |
Nov 08, 2022 | 145.40 | 147.20 | 143.46 | 146.08 | 1,582,988 | -0.44(-0.30%) |
Nov 07, 2022 | 144.83 | 146.55 | 143.59 | 146.53 | 1,972,141 | +2.18(+1.51%) |
Nov 04, 2022 | 142.92 | 144.77 | 139.96 | 144.35 | 2,913,091 | +4.36(+3.12%) |
Nov 03, 2022 | 136.88 | 142.52 | 136.60 | 139.99 | 3,197,803 | +1.67(+1.21%) |
Nov 02, 2022 | 139.89 | 137.15 | 138.31 | 2,190,930 | -2.86(-2.02%) | |
Nov 01, 2022 | 141.95 | 142.83 | 140.17 | 141.17 | 2,373,385 | +2.19(+1.57%) |
Oct 31, 2022 | 136.94 | 141.32 | 136.84 | 138.98 | 1,865,026 | +0.60(+0.43%) |
Oct 28, 2022 | 141.29 | 141.95 | 135.12 | 138.38 | 2,639,535 | -1.26(-0.90%) |
Oct 27, 2022 | 142.00 | 145.32 | 138.76 | 139.64 | 3,199,578 | -0.53(-0.38%) |
Oct 26, 2022 | 136.76 | 143.15 | 132.28 | 140.17 | 3,515,343 | +6.44(+4.82%) |
Oct 25, 2022 | 134.22 | 135.94 | 131.93 | 133.73 | 2,217,734 | -0.50(-0.37%) |
Oct 24, 2022 | 133.78 | 135.95 | 132.58 | 134.23 | 1,740,194 | +0.67(+0.50%) |
Oct 21, 2022 | 128.48 | 133.70 | 128.12 | 133.56 | 2,285,730 | +5.35(+4.17%) |
Oct 20, 2022 | 128.31 | 131.33 | 127.15 | 128.21 | 2,213,071 | +1.13(+0.89%) |
Oct 19, 2022 | 124.05 | 128.43 | 123.70 | 127.08 | 2,018,116 | +3.09(+2.50%) |
Oct 18, 2022 | 124.35 | 126.49 | 121.91 | 123.99 | 1,181,780 | +0.93(+0.76%) |
Oct 17, 2022 | 122.95 | 125.45 | 122.66 | 123.05 | 1,710,654 | +2.29(+1.89%) |
Oct 14, 2022 | 125.71 | 127.74 | 120.63 | 120.77 | 1,541,681 | -6.41(-5.04%) |
Oct 13, 2022 | 121.83 | 128.47 | 121.09 | 127.18 | 2,226,088 | +3.40(+2.75%) |
Oct 12, 2022 | 121.01 | 124.51 | 120.04 | 123.78 | 1,332,784 | +1.47(+1.20%) |
Oct 11, 2022 | 122.36 | 124.89 | 121.25 | 122.31 | 1,813,021 | -2.58(-2.07%) |
Oct 10, 2022 | 126.54 | 128.84 | 123.63 | 124.89 | 1,876,578 | -1.40(-1.11%) |
Oct 07, 2022 | 128.46 | 129.87 | 125.61 | 126.29 | 3,123,894 | -2.15(-1.67%) |
Oct 06, 2022 | 123.66 | 128.82 | 123.66 | 128.44 | 3,055,514 | +3.42(+2.73%) |
Oct 05, 2022 | 122.48 | 126.39 | 120.45 | 125.02 | 2,320,992 | +2.78(+2.27%) |
Oct 04, 2022 | 117.47 | 122.36 | 117.07 | 122.24 | 2,581,234 | +7.18(+6.24%) |
Oct 03, 2022 | 111.71 | 115.79 | 111.71 | 115.06 | 2,445,300 | +7.69(+7.17%) |
Sep 30, 2022 | 106.38 | 108.57 | 105.07 | 107.37 | 2,503,596 | -0.15(-0.14%) |
Sep 29, 2022 | 105.80 | 108.29 | 103.73 | 107.52 | 2,701,816 | +0.83(+0.78%) |
Sep 28, 2022 | 100.48 | 106.71 | 100.11 | 106.69 | 2,336,250 | +7.10(+7.13%) |
Sep 27, 2022 | 101.60 | 102.08 | 98.99 | 99.59 | 2,012,987 | +0.34(+0.35%) |
Sep 26, 2022 | 102.20 | 103.14 | 98.85 | 99.24 | 2,352,818 | -3.80(-3.69%) |
Sep 23, 2022 | 107.44 | 107.89 | 101.22 | 103.04 | 2,989,776 | -9.65(-8.57%) |
Sep 22, 2022 | 117.27 | 118.14 | 112.62 | 112.70 | 1,986,318 | -2.48(-2.15%) |
Sep 21, 2022 | 120.19 | 120.78 | 115.11 | 115.18 | 1,353,677 | -2.35(-2.00%) |
Sep 20, 2022 | 117.71 | 118.22 | 115.65 | 117.53 | 1,938,902 | -0.95(-0.80%) |
Sep 19, 2022 | 115.96 | 119.46 | 115.26 | 118.48 | 2,242,458 | -1.35(-1.13%) |
Sep 16, 2022 | 121.38 | 121.90 | 117.56 | 119.83 | 4,112,002 | -2.89(-2.36%) |
Sep 15, 2022 | 122.97 | 124.05 | 120.20 | 122.72 | 2,515,831 | -3.08(-2.45%) |
Sep 14, 2022 | 123.29 | 127.95 | 122.52 | 125.81 | 2,726,562 | +4.31(+3.55%) |
Sep 13, 2022 | 123.21 | 125.96 | 120.92 | 121.49 | 1,821,132 | -3.16(-2.54%) |
Sep 12, 2022 | 122.37 | 125.56 | 121.66 | 124.66 | 2,084,093 | +4.37(+3.63%) |
Sep 09, 2022 | 118.50 | 120.89 | 117.73 | 120.29 | 1,495,346 | +4.29(+3.70%) |
Sep 08, 2022 | 116.62 | 116.91 | 114.19 | 115.99 | 2,262,316 | +0.14(+0.12%) |
Sep 07, 2022 | 114.35 | 116.70 | 113.44 | 115.86 | 2,084,427 | -1.45(-1.24%) |
Sep 06, 2022 | 119.64 | 120.39 | 116.39 | 117.31 | 1,425,870 | -1.44(-1.22%) |
Sep 02, 2022 | 117.86 | 119.61 | 116.59 | 118.75 | 1,893,921 | +4.38(+3.83%) |