Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.54 | 141.99 | 137.72 | 141.95 | 2,466,692 | +3.85(+2.79%) |
Nov 29, 2022 | 136.54 | 138.63 | 136.37 | 138.09 | 1,638,080 | +1.74(+1.28%) |
Nov 28, 2022 | 135.75 | 137.08 | 134.77 | 136.35 | 1,768,998 | -1.24(-0.90%) |
Nov 25, 2022 | 137.65 | 138.64 | 136.44 | 137.60 | 982,276 | -0.29(-0.21%) |
Nov 23, 2022 | 139.43 | 140.35 | 137.70 | 137.88 | 1,190,317 | -1.44(-1.04%) |
Nov 22, 2022 | 137.97 | 139.66 | 137.25 | 139.33 | 1,239,139 | +2.07(+1.51%) |
Nov 21, 2022 | 138.45 | 139.39 | 136.41 | 137.26 | 1,128,984 | -1.59(-1.15%) |
Nov 18, 2022 | 139.32 | 140.15 | 137.72 | 138.85 | 1,101,450 | +1.54(+1.12%) |
Nov 17, 2022 | 135.21 | 137.45 | 134.74 | 137.31 | 1,399,382 | -0.42(-0.30%) |
Nov 16, 2022 | 136.74 | 138.60 | 135.76 | 137.73 | 1,505,507 | -0.16(-0.12%) |
Nov 15, 2022 | 139.84 | 141.64 | 137.13 | 137.88 | 2,624,860 | -0.22(-0.16%) |
Nov 14, 2022 | 139.38 | 140.83 | 138.01 | 138.10 | 1,983,191 | -1.86(-1.33%) |
Nov 11, 2022 | 137.84 | 141.75 | 137.11 | 139.97 | 2,821,606 | +3.99(+2.94%) |
Nov 10, 2022 | 134.45 | 136.64 | 134.45 | 135.97 | 1,811,669 | +6.70(+5.18%) |
Nov 09, 2022 | 128.62 | 131.58 | 128.33 | 129.28 | 1,903,806 | -0.79(-0.60%) |
Nov 08, 2022 | 128.66 | 131.65 | 128.14 | 130.06 | 1,651,084 | +1.95(+1.52%) |
Nov 07, 2022 | 129.38 | 129.99 | 125.64 | 128.11 | 3,045,106 | -1.13(-0.88%) |
Nov 04, 2022 | 130.62 | 133.10 | 128.23 | 129.25 | 3,204,553 | +1.50(+1.17%) |
Nov 03, 2022 | 127.28 | 129.11 | 125.54 | 127.75 | 2,175,212 | -1.22(-0.95%) |
Nov 02, 2022 | 132.22 | 133.65 | 128.87 | 128.97 | 1,937,981 | -3.99(-3.00%) |
Nov 01, 2022 | 135.85 | 136.68 | 132.83 | 132.96 | 1,796,514 | -1.51(-1.12%) |
Oct 31, 2022 | 133.98 | 137.19 | 133.48 | 134.47 | 2,717,728 | +0.62(+0.46%) |
Oct 28, 2022 | 132.84 | 134.50 | 130.95 | 133.85 | 1,681,686 | +1.23(+0.93%) |
Oct 27, 2022 | 130.38 | 133.82 | 130.38 | 132.62 | 2,614,826 | +3.39(+2.62%) |
Oct 26, 2022 | 130.81 | 134.10 | 126.96 | 129.23 | 3,611,657 | -0.65(-0.50%) |
Oct 25, 2022 | 129.74 | 131.63 | 128.37 | 129.87 | 2,663,737 | +0.01(+0.01%) |
Oct 24, 2022 | 131.17 | 132.87 | 128.20 | 129.86 | 2,655,262 | -0.60(-0.46%) |
Oct 21, 2022 | 125.85 | 131.34 | 125.39 | 130.46 | 2,236,199 | +4.65(+3.70%) |
Oct 20, 2022 | 128.48 | 130.66 | 125.46 | 125.81 | 1,878,155 | -2.14(-1.67%) |
Oct 19, 2022 | 127.05 | 129.67 | 126.55 | 127.94 | 1,417,673 | +0.10(+0.08%) |
Oct 18, 2022 | 129.24 | 130.88 | 126.67 | 127.84 | 1,658,724 | +2.18(+1.73%) |
Oct 17, 2022 | 123.97 | 126.73 | 123.95 | 125.67 | 1,658,333 | +3.81(+3.12%) |
Oct 14, 2022 | 124.56 | 126.09 | 121.50 | 121.86 | 1,418,459 | -0.52(-0.42%) |
Oct 13, 2022 | 117.63 | 122.88 | 116.56 | 122.38 | 1,823,779 | +2.09(+1.74%) |
Oct 12, 2022 | 116.62 | 121.30 | 115.95 | 120.29 | 1,648,322 | +3.10(+2.65%) |
Oct 11, 2022 | 119.95 | 120.25 | 115.91 | 117.19 | 1,794,088 | -2.44(-2.04%) |
Oct 10, 2022 | 121.31 | 122.12 | 118.12 | 119.62 | 1,358,216 | -1.03(-0.86%) |
Oct 07, 2022 | 120.74 | 121.25 | 118.50 | 120.66 | 1,597,009 | -1.97(-1.60%) |
Oct 06, 2022 | 124.81 | 126.14 | 122.22 | 122.63 | 1,457,273 | -2.55(-2.04%) |
Oct 05, 2022 | 123.49 | 125.70 | 122.59 | 125.18 | 1,661,633 | -0.05(-0.04%) |
Oct 04, 2022 | 123.29 | 126.79 | 123.29 | 125.23 | 1,582,660 | +4.18(+3.45%) |
Oct 03, 2022 | 122.60 | 122.60 | 118.84 | 121.06 | 2,066,953 | +1.14(+0.95%) |
Sep 30, 2022 | 119.82 | 122.99 | 119.32 | 119.91 | 1,845,584 | -1.23(-1.02%) |
Sep 29, 2022 | 120.98 | 122.37 | 119.21 | 121.14 | 1,793,747 | -1.80(-1.46%) |
Sep 28, 2022 | 117.83 | 123.62 | 117.25 | 122.94 | 1,960,317 | +5.47(+4.65%) |
Sep 27, 2022 | 119.45 | 120.23 | 116.20 | 117.48 | 2,621,290 | +0.69(+0.59%) |
Sep 26, 2022 | 118.13 | 119.20 | 116.21 | 116.79 | 1,995,962 | -0.84(-0.72%) |
Sep 23, 2022 | 117.34 | 118.08 | 115.70 | 117.64 | 4,434,292 | -1.08(-0.91%) |
Sep 22, 2022 | 123.90 | 123.90 | 117.73 | 118.72 | 3,701,741 | -5.18(-4.18%) |
Sep 21, 2022 | 130.81 | 130.83 | 123.90 | 123.90 | 2,339,695 | -7.01(-5.35%) |
Sep 20, 2022 | 130.82 | 132.46 | 129.49 | 130.91 | 1,357,578 | -0.62(-0.47%) |
Sep 19, 2022 | 128.12 | 132.17 | 128.04 | 131.52 | 1,512,631 | +1.49(+1.15%) |
Sep 16, 2022 | 133.23 | 133.23 | 128.40 | 130.03 | 3,429,841 | -4.41(-3.28%) |
Sep 15, 2022 | 134.78 | 137.16 | 133.90 | 134.45 | 2,264,643 | +0.41(+0.30%) |
Sep 14, 2022 | 130.32 | 134.16 | 128.62 | 134.04 | 1,831,419 | +4.34(+3.35%) |
Sep 13, 2022 | 131.78 | 133.17 | 129.06 | 129.69 | 2,146,615 | -6.15(-4.53%) |
Sep 12, 2022 | 136.56 | 137.16 | 135.24 | 135.85 | 1,242,628 | +0.74(+0.54%) |
Sep 09, 2022 | 133.35 | 135.92 | 132.93 | 135.11 | 2,004,951 | +2.92(+2.21%) |
Sep 08, 2022 | 129.03 | 132.24 | 128.24 | 132.19 | 2,336,743 | +1.78(+1.36%) |
Sep 07, 2022 | 126.30 | 130.73 | 126.30 | 130.41 | 1,372,545 | +4.28(+3.40%) |
Sep 06, 2022 | 127.09 | 128.49 | 124.27 | 126.12 | 1,604,016 | -0.62(-0.49%) |
Sep 02, 2022 | 129.02 | 129.72 | 126.17 | 126.74 | 1,406,365 | -0.18(-0.14%) |