Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 129.86 | 131.85 | 127.09 | 131.85 | 15,461,581 | +1.55(+1.19%) |
Nov 29, 2022 | 128.50 | 130.38 | 128.26 | 130.31 | 8,304,083 | +2.11(+1.65%) |
Nov 28, 2022 | 129.84 | 130.45 | 128.05 | 128.20 | 10,382,209 | -2.28(-1.75%) |
Nov 25, 2022 | 130.23 | 130.86 | 129.83 | 130.48 | 3,382,238 | +0.25(+0.19%) |
Nov 23, 2022 | 128.76 | 130.25 | 128.69 | 130.23 | 7,667,276 | +1.37(+1.07%) |
Nov 22, 2022 | 127.86 | 129.08 | 127.57 | 128.86 | 9,623,691 | +1.90(+1.50%) |
Nov 21, 2022 | 127.62 | 128.40 | 126.67 | 126.96 | 8,173,429 | -0.75(-0.59%) |
Nov 18, 2022 | 128.41 | 128.50 | 126.22 | 127.71 | 9,923,071 | +1.24(+0.98%) |
Nov 17, 2022 | 125.96 | 126.81 | 125.27 | 126.47 | 9,247,230 | -0.55(-0.44%) |
Nov 16, 2022 | 126.91 | 127.44 | 125.99 | 127.03 | 8,269,092 | +0.17(+0.14%) |
Nov 15, 2022 | 128.51 | 129.50 | 125.58 | 126.85 | 14,707,026 | -0.92(-0.72%) |
Nov 14, 2022 | 128.63 | 129.52 | 127.78 | 127.78 | 11,612,847 | -1.33(-1.03%) |
Nov 11, 2022 | 129.00 | 129.94 | 127.66 | 129.11 | 11,218,275 | +0.21(+0.16%) |
Nov 10, 2022 | 126.56 | 129.06 | 126.46 | 128.90 | 17,133,044 | +5.10(+4.12%) |
Nov 09, 2022 | 125.31 | 125.41 | 123.30 | 123.80 | 9,947,688 | -1.63(-1.30%) |
Nov 08, 2022 | 125.23 | 126.01 | 124.18 | 125.43 | 10,356,008 | +0.08(+0.06%) |
Nov 07, 2022 | 125.00 | 126.23 | 124.51 | 125.36 | 12,580,646 | +0.66(+0.53%) |
Nov 04, 2022 | 123.56 | 124.84 | 122.58 | 124.70 | 15,673,954 | +3.32(+2.74%) |
Nov 03, 2022 | 120.53 | 122.31 | 120.15 | 121.38 | 13,070,934 | +0.22(+0.18%) |
Nov 02, 2022 | 121.81 | 124.39 | 120.84 | 121.16 | 17,331,920 | -1.13(-0.92%) |
Nov 01, 2022 | 121.06 | 122.41 | 120.55 | 122.28 | 14,027,446 | +2.17(+1.80%) |
Oct 31, 2022 | 119.94 | 121.60 | 119.84 | 120.12 | 13,972,949 | -0.19(-0.16%) |
Oct 28, 2022 | 119.55 | 120.50 | 118.37 | 120.31 | 12,428,498 | +1.41(+1.19%) |
Oct 27, 2022 | 119.47 | 120.42 | 118.52 | 118.90 | 11,240,536 | +0.47(+0.40%) |
Oct 26, 2022 | 117.37 | 119.47 | 117.25 | 118.43 | 12,232,926 | +1.34(+1.15%) |
Oct 25, 2022 | 116.27 | 117.63 | 115.36 | 117.08 | 11,826,045 | +0.31(+0.26%) |
Oct 24, 2022 | 116.48 | 117.46 | 115.78 | 116.78 | 13,229,151 | +0.14(+0.12%) |
Oct 21, 2022 | 111.13 | 116.79 | 111.00 | 116.63 | 21,622,014 | +5.82(+5.25%) |
Oct 20, 2022 | 111.80 | 113.28 | 110.36 | 110.81 | 12,791,114 | -0.36(-0.33%) |
Oct 19, 2022 | 112.59 | 113.39 | 110.38 | 111.18 | 17,890,352 | -2.22(-1.96%) |
Oct 18, 2022 | 114.18 | 114.64 | 111.61 | 113.40 | 22,571,804 | +2.84(+2.57%) |
Oct 17, 2022 | 110.13 | 111.65 | 109.09 | 110.56 | 23,343,412 | +4.46(+4.20%) |
Oct 14, 2022 | 106.83 | 109.96 | 105.66 | 106.10 | 35,023,632 | +1.74(+1.66%) |
Oct 13, 2022 | 97.31 | 104.87 | 97.10 | 104.36 | 23,501,330 | +5.50(+5.56%) |
Oct 12, 2022 | 97.14 | 99.94 | 96.64 | 98.87 | 13,812,442 | +1.57(+1.62%) |
Oct 11, 2022 | 99.59 | 99.75 | 97.19 | 97.29 | 13,349,976 | -2.89(-2.89%) |
Oct 10, 2022 | 101.84 | 102.40 | 99.73 | 100.18 | 9,358,219 | -0.94(-0.93%) |
Oct 07, 2022 | 102.60 | 102.78 | 100.45 | 101.13 | 12,241,519 | -2.06(-2.00%) |
Oct 06, 2022 | 104.45 | 105.14 | 103.00 | 103.19 | 12,071,037 | -2.15(-2.04%) |
Oct 05, 2022 | 104.73 | 105.87 | 103.85 | 105.34 | 11,466,968 | -1.32(-1.23%) |
Oct 04, 2022 | 104.61 | 106.86 | 103.90 | 106.65 | 16,928,922 | +4.77(+4.68%) |
Oct 03, 2022 | 99.89 | 102.48 | 98.79 | 101.89 | 12,965,992 | +3.05(+3.09%) |
Sep 30, 2022 | 100.31 | 101.78 | 98.74 | 98.83 | 16,889,634 | -1.57(-1.56%) |
Sep 29, 2022 | 101.15 | 101.46 | 98.74 | 100.40 | 13,440,310 | -1.73(-1.69%) |
Sep 28, 2022 | 100.20 | 102.83 | 99.91 | 102.13 | 13,493,538 | +2.02(+2.02%) |
Sep 27, 2022 | 101.91 | 102.30 | 98.97 | 100.11 | 13,532,121 | -0.89(-0.88%) |
Sep 26, 2022 | 102.14 | 103.66 | 100.31 | 101.00 | 16,654,932 | -2.22(-2.15%) |
Sep 23, 2022 | 104.08 | 104.36 | 101.35 | 103.22 | 19,179,664 | -1.96(-1.86%) |
Sep 22, 2022 | 107.23 | 107.44 | 105.05 | 105.18 | 12,467,987 | -1.21(-1.14%) |
Sep 21, 2022 | 110.22 | 110.28 | 106.32 | 106.39 | 13,510,880 | -3.16(-2.88%) |
Sep 20, 2022 | 111.04 | 111.31 | 108.42 | 109.55 | 10,169,726 | -2.20(-1.97%) |
Sep 19, 2022 | 109.71 | 112.29 | 109.38 | 111.75 | 8,669,268 | +1.02(+0.92%) |
Sep 16, 2022 | 111.02 | 111.03 | 109.11 | 110.73 | 15,695,521 | -0.75(-0.67%) |
Sep 15, 2022 | 109.82 | 112.91 | 109.48 | 111.48 | 11,440,385 | +1.66(+1.51%) |
Sep 14, 2022 | 110.37 | 111.45 | 108.65 | 109.82 | 9,883,747 | -0.26(-0.23%) |
Sep 13, 2022 | 111.67 | 112.47 | 109.50 | 110.08 | 13,648,178 | -3.96(-3.47%) |
Sep 12, 2022 | 114.08 | 114.96 | 113.29 | 114.04 | 9,108,433 | +1.33(+1.18%) |
Sep 09, 2022 | 112.68 | 113.54 | 112.23 | 112.71 | 9,835,770 | +0.54(+0.48%) |
Sep 08, 2022 | 109.03 | 112.35 | 108.41 | 112.17 | 12,085,987 | +2.55(+2.33%) |
Sep 07, 2022 | 106.99 | 109.81 | 106.64 | 109.61 | 11,256,712 | +2.04(+1.90%) |
Sep 06, 2022 | 108.13 | 108.52 | 105.99 | 107.57 | 10,308,607 | +0.03(+0.03%) |
Sep 02, 2022 | 109.58 | 111.08 | 107.05 | 107.54 | 11,287,423 | -0.76(-0.70%) |