Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.30 | 122.05 | 117.59 | 121.39 | 1,872,800 | +4.02(+3.43%) |
Nov 29, 2022 | 121.28 | 121.59 | 116.92 | 117.37 | 939,696 | -3.85(-3.18%) |
Nov 28, 2022 | 124.14 | 125.10 | 121.02 | 121.22 | 866,580 | -2.22(-1.80%) |
Nov 25, 2022 | 123.23 | 125.04 | 123.02 | 123.44 | 270,295 | -0.52(-0.42%) |
Nov 23, 2022 | 124.90 | 125.95 | 123.51 | 123.96 | 460,735 | -0.57(-0.46%) |
Nov 22, 2022 | 123.35 | 124.75 | 121.19 | 124.53 | 799,752 | +1.05(+0.85%) |
Nov 21, 2022 | 131.38 | 131.72 | 123.41 | 123.48 | 817,270 | -8.28(-6.28%) |
Nov 18, 2022 | 131.53 | 132.66 | 130.90 | 131.76 | 588,686 | +0.23(+0.17%) |
Nov 17, 2022 | 131.56 | 132.33 | 130.20 | 131.53 | 480,164 | -0.03(-0.02%) |
Nov 16, 2022 | 133.50 | 134.02 | 130.87 | 131.56 | 631,580 | -2.18(-1.63%) |
Nov 15, 2022 | 133.42 | 134.43 | 131.28 | 133.74 | 755,302 | +2.79(+2.13%) |
Nov 14, 2022 | 132.25 | 134.48 | 129.89 | 130.95 | 693,147 | -1.96(-1.47%) |
Nov 11, 2022 | 131.05 | 133.05 | 128.44 | 132.91 | 1,215,746 | +1.85(+1.41%) |
Nov 10, 2022 | 135.63 | 135.76 | 127.66 | 131.06 | 2,130,762 | -6.90(-5.00%) |
Nov 09, 2022 | 131.74 | 139.17 | 131.28 | 137.96 | 1,195,118 | +6.42(+4.88%) |
Nov 08, 2022 | 129.99 | 135.82 | 129.72 | 131.54 | 1,230,426 | +1.75(+1.35%) |
Nov 07, 2022 | 127.32 | 129.95 | 126.10 | 129.79 | 984,559 | +2.58(+2.03%) |
Nov 04, 2022 | 129.21 | 129.81 | 126.30 | 127.21 | 888,973 | -0.59(-0.46%) |
Nov 03, 2022 | 127.23 | 129.12 | 126.23 | 127.80 | 734,114 | -1.30(-1.01%) |
Nov 02, 2022 | 126.70 | 129.10 | 1,558,975 | +2.41(+1.90%) | ||
Nov 01, 2022 | 126.85 | 128.37 | 124.57 | 126.69 | 919,854 | -0.47(-0.37%) |
Oct 31, 2022 | 129.29 | 130.50 | 126.29 | 127.16 | 1,219,332 | -2.53(-1.95%) |
Oct 28, 2022 | 129.50 | 131.31 | 125.00 | 129.69 | 1,650,426 | -1.56(-1.19%) |
Oct 27, 2022 | 129.86 | 132.63 | 128.58 | 131.25 | 1,660,502 | +1.79(+1.38%) |
Oct 26, 2022 | 129.52 | 131.80 | 127.16 | 129.46 | 1,289,651 | +0.69(+0.54%) |
Oct 25, 2022 | 129.57 | 131.51 | 128.65 | 128.77 | 787,312 | -0.29(-0.22%) |
Oct 24, 2022 | 129.08 | 129.17 | 126.55 | 129.06 | 815,864 | +0.22(+0.17%) |
Oct 21, 2022 | 126.80 | 129.37 | 124.85 | 128.84 | 1,319,262 | +2.14(+1.69%) |
Oct 20, 2022 | 128.64 | 130.11 | 126.56 | 126.70 | 1,319,372 | -3.13(-2.41%) |
Oct 19, 2022 | 132.95 | 134.59 | 129.18 | 129.83 | 644,524 | -5.01(-3.72%) |
Oct 18, 2022 | 136.75 | 138.95 | 133.97 | 134.84 | 539,616 | -1.15(-0.85%) |
Oct 17, 2022 | 133.94 | 137.41 | 133.83 | 135.99 | 770,486 | +2.59(+1.94%) |
Oct 14, 2022 | 134.94 | 135.53 | 132.38 | 133.40 | 691,677 | -0.13(-0.10%) |
Oct 13, 2022 | 130.48 | 134.88 | 129.65 | 133.53 | 740,287 | +0.24(+0.18%) |
Oct 12, 2022 | 133.52 | 134.99 | 131.30 | 133.29 | 567,981 | +0.11(+0.08%) |
Oct 11, 2022 | 133.41 | 135.50 | 131.74 | 133.18 | 961,639 | +2.23(+1.70%) |
Oct 10, 2022 | 131.59 | 133.38 | 130.32 | 130.95 | 516,431 | -0.31(-0.24%) |
Oct 07, 2022 | 135.24 | 135.25 | 131.02 | 131.26 | 883,129 | -5.02(-3.68%) |
Oct 06, 2022 | 136.92 | 137.84 | 135.48 | 136.28 | 628,048 | -0.59(-0.43%) |
Oct 05, 2022 | 137.93 | 138.24 | 134.74 | 136.87 | 909,468 | -2.30(-1.65%) |
Oct 04, 2022 | 138.53 | 139.99 | 137.65 | 139.17 | 820,139 | +1.47(+1.07%) |
Oct 03, 2022 | 137.18 | 138.47 | 135.52 | 137.70 | 1,068,907 | +0.87(+0.64%) |
Sep 30, 2022 | 136.45 | 138.35 | 135.90 | 136.83 | 896,946 | +1.13(+0.83%) |
Sep 29, 2022 | 137.13 | 137.13 | 134.44 | 135.70 | 781,442 | -2.02(-1.47%) |
Sep 28, 2022 | 138.06 | 138.41 | 136.18 | 137.72 | 986,498 | +2.37(+1.75%) |
Sep 27, 2022 | 136.80 | 138.42 | 134.96 | 135.35 | 799,845 | +0.08(+0.06%) |
Sep 26, 2022 | 139.32 | 139.95 | 135.14 | 135.27 | 972,805 | -3.93(-2.82%) |
Sep 23, 2022 | 140.05 | 140.73 | 137.87 | 139.20 | 949,653 | -1.35(-0.96%) |
Sep 22, 2022 | 140.60 | 141.51 | 139.10 | 140.55 | 972,721 | -1.00(-0.71%) |
Sep 21, 2022 | 142.61 | 146.26 | 140.61 | 141.55 | 1,088,906 | -0.44(-0.31%) |
Sep 20, 2022 | 139.58 | 142.23 | 138.94 | 141.99 | 953,904 | +2.57(+1.84%) |
Sep 19, 2022 | 141.97 | 143.26 | 137.84 | 139.42 | 1,369,560 | -2.61(-1.84%) |
Sep 16, 2022 | 139.09 | 142.46 | 138.21 | 142.03 | 1,517,075 | +0.72(+0.51%) |
Sep 15, 2022 | 142.78 | 143.17 | 139.85 | 141.31 | 876,178 | -2.36(-1.64%) |
Sep 14, 2022 | 144.43 | 145.07 | 141.52 | 143.67 | 1,043,641 | -0.76(-0.53%) |
Sep 13, 2022 | 147.75 | 149.06 | 144.07 | 144.43 | 1,240,896 | -5.67(-3.78%) |
Sep 12, 2022 | 155.66 | 155.66 | 149.74 | 150.10 | 966,899 | -5.37(-3.45%) |
Sep 09, 2022 | 152.64 | 155.86 | 151.56 | 155.47 | 670,202 | +2.83(+1.85%) |
Sep 08, 2022 | 152.85 | 154.00 | 150.63 | 152.64 | 512,810 | +0.21(+0.14%) |
Sep 07, 2022 | 148.75 | 153.25 | 147.81 | 152.43 | 797,766 | +3.41(+2.29%) |
Sep 06, 2022 | 151.61 | 151.67 | 148.02 | 149.02 | 970,838 | -3.32(-2.18%) |
Sep 02, 2022 | 155.32 | 156.01 | 151.59 | 152.34 | 686,462 | -3.62(-2.32%) |