Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 124.28 | 127.55 | 122.45 | 127.31 | 397,197 | +2.84(+2.28%) |
Nov 29, 2022 | 122.75 | 124.89 | 121.99 | 124.47 | 341,486 | +2.00(+1.64%) |
Nov 28, 2022 | 124.47 | 125.49 | 121.89 | 122.47 | 290,187 | -3.74(-2.97%) |
Nov 25, 2022 | 125.11 | 127.59 | 124.45 | 126.21 | 83,780 | +0.92(+0.73%) |
Nov 23, 2022 | 124.72 | 126.85 | 124.72 | 125.29 | 181,969 | -0.27(-0.21%) |
Nov 22, 2022 | 125.48 | 126.85 | 123.77 | 125.56 | 437,363 | +1.58(+1.27%) |
Nov 21, 2022 | 125.13 | 125.33 | 122.74 | 123.98 | 368,653 | -1.29(-1.03%) |
Nov 18, 2022 | 125.73 | 125.73 | 122.08 | 125.27 | 542,638 | +2.33(+1.90%) |
Nov 17, 2022 | 124.78 | 124.81 | 122.62 | 122.94 | 457,210 | -3.96(-3.12%) |
Nov 16, 2022 | 125.89 | 127.20 | 124.42 | 126.90 | 409,282 | -0.28(-0.22%) |
Nov 15, 2022 | 132.65 | 132.65 | 125.55 | 127.17 | 713,389 | -2.55(-1.96%) |
Nov 14, 2022 | 129.09 | 133.20 | 129.09 | 129.72 | 720,443 | -0.76(-0.58%) |
Nov 11, 2022 | 126.05 | 131.61 | 125.43 | 130.48 | 862,583 | +5.40(+4.32%) |
Nov 10, 2022 | 126.75 | 129.04 | 124.30 | 125.08 | 696,921 | +5.95(+5.00%) |
Nov 09, 2022 | 118.63 | 120.31 | 117.93 | 119.13 | 384,441 | -1.41(-1.17%) |
Nov 08, 2022 | 118.64 | 123.44 | 117.69 | 120.54 | 420,132 | +2.03(+1.72%) |
Nov 07, 2022 | 119.79 | 119.95 | 115.33 | 118.50 | 607,122 | +0.03(+0.03%) |
Nov 04, 2022 | 116.23 | 121.07 | 114.06 | 118.47 | 1,333,536 | +3.46(+3.00%) |
Nov 03, 2022 | 126.08 | 126.41 | 112.58 | 115.02 | 1,831,292 | -20.55(-15.16%) |
Nov 02, 2022 | 137.50 | 141.98 | 135.00 | 135.57 | 860,271 | -2.98(-2.15%) |
Nov 01, 2022 | 138.26 | 140.26 | 136.01 | 138.55 | 511,916 | +2.50(+1.84%) |
Oct 31, 2022 | 135.06 | 137.96 | 134.19 | 136.05 | 355,870 | -0.05(-0.04%) |
Oct 28, 2022 | 133.54 | 136.90 | 131.92 | 136.10 | 343,561 | +3.58(+2.70%) |
Oct 27, 2022 | 135.10 | 135.47 | 132.29 | 132.53 | 314,128 | +0.20(+0.15%) |
Oct 26, 2022 | 131.75 | 134.56 | 129.73 | 132.33 | 336,117 | +0.58(+0.44%) |
Oct 25, 2022 | 128.55 | 132.35 | 128.55 | 131.75 | 257,388 | +2.65(+2.05%) |
Oct 24, 2022 | 126.76 | 129.18 | 125.58 | 129.10 | 590,456 | +3.72(+2.97%) |
Oct 21, 2022 | 119.71 | 125.38 | 118.41 | 125.38 | 416,835 | +6.01(+5.04%) |
Oct 20, 2022 | 122.44 | 124.00 | 117.98 | 119.36 | 450,205 | -3.56(-2.90%) |
Oct 19, 2022 | 124.06 | 124.56 | 121.54 | 122.93 | 232,656 | -2.93(-2.33%) |
Oct 18, 2022 | 127.19 | 129.29 | 124.11 | 125.86 | 290,829 | +2.70(+2.19%) |
Oct 17, 2022 | 120.68 | 123.86 | 119.79 | 123.17 | 418,171 | +6.82(+5.87%) |
Oct 14, 2022 | 124.86 | 125.68 | 116.09 | 116.34 | 402,736 | -7.50(-6.05%) |
Oct 13, 2022 | 117.02 | 124.50 | 115.21 | 123.84 | 499,646 | +4.12(+3.44%) |
Oct 12, 2022 | 121.52 | 121.52 | 119.08 | 119.72 | 222,698 | -1.76(-1.45%) |
Oct 11, 2022 | 120.91 | 123.80 | 119.46 | 121.48 | 324,750 | -0.20(-0.16%) |
Oct 10, 2022 | 123.53 | 124.23 | 120.91 | 121.67 | 364,067 | -1.13(-0.92%) |
Oct 07, 2022 | 124.68 | 125.49 | 122.09 | 122.80 | 162,165 | -3.63(-2.87%) |
Oct 06, 2022 | 127.35 | 129.53 | 126.24 | 126.44 | 281,459 | -2.40(-1.86%) |
Oct 05, 2022 | 126.21 | 129.59 | 124.83 | 128.84 | 437,762 | +0.80(+0.62%) |
Oct 04, 2022 | 124.67 | 128.31 | 124.67 | 128.03 | 525,074 | +6.67(+5.49%) |
Oct 03, 2022 | 119.27 | 122.84 | 119.18 | 121.37 | 344,591 | +3.48(+2.95%) |
Sep 30, 2022 | 116.62 | 121.74 | 115.49 | 117.89 | 863,542 | +2.45(+2.12%) |
Sep 29, 2022 | 115.31 | 116.45 | 112.91 | 115.44 | 242,436 | -2.07(-1.76%) |
Sep 28, 2022 | 113.27 | 118.27 | 113.27 | 117.52 | 361,472 | +3.85(+3.39%) |
Sep 27, 2022 | 112.74 | 114.88 | 110.86 | 113.67 | 663,313 | +2.87(+2.59%) |
Sep 26, 2022 | 112.86 | 114.93 | 110.68 | 110.79 | 595,936 | -3.67(-3.21%) |
Sep 23, 2022 | 116.94 | 117.66 | 112.19 | 114.47 | 547,610 | -4.84(-4.06%) |
Sep 22, 2022 | 123.65 | 123.67 | 119.31 | 119.31 | 347,623 | -4.45(-3.60%) |
Sep 21, 2022 | 128.05 | 129.25 | 123.63 | 123.76 | 310,972 | -2.86(-2.26%) |
Sep 20, 2022 | 127.40 | 127.81 | 125.55 | 126.62 | 386,247 | -1.74(-1.35%) |
Sep 19, 2022 | 123.91 | 129.73 | 123.91 | 128.36 | 350,271 | +2.68(+2.13%) |
Sep 16, 2022 | 127.27 | 128.26 | 124.39 | 125.68 | 1,121,576 | -5.51(-4.20%) |
Sep 15, 2022 | 131.63 | 134.54 | 130.49 | 131.19 | 316,240 | -1.29(-0.98%) |
Sep 14, 2022 | 136.10 | 136.69 | 130.59 | 132.49 | 539,766 | -3.77(-2.77%) |
Sep 13, 2022 | 136.30 | 138.27 | 135.57 | 136.26 | 497,280 | -4.49(-3.19%) |
Sep 12, 2022 | 144.23 | 145.22 | 140.10 | 140.75 | 498,924 | -2.08(-1.46%) |
Sep 09, 2022 | 138.46 | 143.84 | 137.98 | 142.84 | 738,938 | +6.30(+4.61%) |
Sep 08, 2022 | 134.02 | 136.68 | 132.45 | 136.54 | 463,807 | +0.24(+0.17%) |
Sep 07, 2022 | 132.33 | 136.58 | 131.70 | 136.30 | 341,076 | +4.38(+3.32%) |
Sep 06, 2022 | 131.39 | 132.82 | 128.89 | 131.92 | 464,946 | +1.70(+1.30%) |
Sep 02, 2022 | 131.97 | 133.00 | 129.24 | 130.22 | 298,662 | +0.39(+0.30%) |