Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.46 | 141.18 | 136.46 | 141.03 | 1,539,125 | +3.38(+2.45%) |
Nov 29, 2022 | 137.76 | 138.54 | 136.86 | 137.66 | 789,610 | -0.35(-0.25%) |
Nov 28, 2022 | 140.27 | 140.62 | 137.53 | 138.00 | 745,512 | -3.18(-2.25%) |
Nov 25, 2022 | 141.20 | 141.68 | 140.57 | 141.18 | 363,490 | +0.49(+0.35%) |
Nov 23, 2022 | 140.62 | 141.39 | 139.20 | 140.69 | 462,113 | +0.44(+0.31%) |
Nov 22, 2022 | 140.02 | 140.42 | 138.94 | 140.26 | 777,667 | +1.15(+0.83%) |
Nov 21, 2022 | 138.06 | 139.65 | 137.43 | 139.11 | 814,637 | +1.15(+0.83%) |
Nov 18, 2022 | 138.05 | 138.48 | 136.39 | 137.96 | 845,175 | +1.28(+0.93%) |
Nov 17, 2022 | 135.56 | 136.72 | 134.54 | 136.69 | 826,240 | -0.53(-0.39%) |
Nov 16, 2022 | 137.23 | 138.32 | 136.05 | 137.22 | 659,106 | -0.01(-0.01%) |
Nov 15, 2022 | 138.10 | 138.42 | 135.69 | 137.23 | 1,177,493 | +0.79(+0.58%) |
Nov 14, 2022 | 136.83 | 138.58 | 136.32 | 136.44 | 1,104,260 | -1.06(-0.77%) |
Nov 11, 2022 | 139.85 | 140.65 | 136.89 | 137.50 | 1,400,002 | -1.81(-1.30%) |
Nov 10, 2022 | 138.02 | 139.69 | 137.43 | 139.31 | 1,303,804 | +4.94(+3.68%) |
Nov 09, 2022 | 135.21 | 136.28 | 134.16 | 134.37 | 967,784 | -1.52(-1.11%) |
Nov 08, 2022 | 135.46 | 136.98 | 134.48 | 135.88 | 813,787 | +0.81(+0.60%) |
Nov 07, 2022 | 134.11 | 135.12 | 133.12 | 135.07 | 1,627,660 | +1.14(+0.85%) |
Nov 04, 2022 | 132.87 | 134.26 | 130.85 | 133.93 | 1,233,336 | +3.50(+2.68%) |
Nov 03, 2022 | 127.71 | 132.33 | 127.32 | 130.44 | 1,215,850 | +1.61(+1.25%) |
Nov 02, 2022 | 130.88 | 133.25 | 128.47 | 128.82 | 1,385,492 | -1.92(-1.47%) |
Nov 01, 2022 | 131.16 | 136.65 | 127.83 | 130.74 | 1,932,877 | +2.35(+1.83%) |
Oct 31, 2022 | 128.13 | 129.50 | 127.23 | 128.40 | 2,287,420 | +0.38(+0.29%) |
Oct 28, 2022 | 123.97 | 128.23 | 123.78 | 128.02 | 2,204,128 | +4.61(+3.74%) |
Oct 27, 2022 | 123.40 | 124.59 | 122.90 | 123.41 | 1,035,788 | +0.87(+0.71%) |
Oct 26, 2022 | 122.76 | 123.47 | 121.28 | 122.53 | 999,250 | +0.69(+0.57%) |
Oct 25, 2022 | 119.03 | 122.26 | 118.88 | 121.84 | 1,126,580 | +2.56(+2.15%) |
Oct 24, 2022 | 118.62 | 119.99 | 118.21 | 119.28 | 902,393 | +1.26(+1.07%) |
Oct 21, 2022 | 113.98 | 118.25 | 113.24 | 118.02 | 1,162,331 | +4.04(+3.55%) |
Oct 20, 2022 | 116.55 | 116.66 | 113.14 | 113.98 | 1,409,481 | -2.86(-2.45%) |
Oct 19, 2022 | 116.58 | 117.75 | 115.65 | 116.84 | 1,284,682 | -1.12(-0.95%) |
Oct 18, 2022 | 118.25 | 119.07 | 116.46 | 117.96 | 1,875,906 | +2.14(+1.85%) |
Oct 17, 2022 | 113.99 | 116.01 | 113.83 | 115.82 | 1,039,497 | +3.66(+3.27%) |
Oct 14, 2022 | 115.62 | 115.88 | 112.03 | 112.16 | 1,050,553 | -2.52(-2.19%) |
Oct 13, 2022 | 110.63 | 114.91 | 109.88 | 114.67 | 1,648,589 | +1.79(+1.59%) |
Oct 12, 2022 | 114.28 | 114.99 | 112.87 | 112.88 | 1,214,545 | -1.06(-0.93%) |
Oct 11, 2022 | 114.06 | 115.60 | 113.25 | 113.94 | 786,063 | -0.47(-0.41%) |
Oct 10, 2022 | 116.03 | 116.14 | 113.56 | 114.40 | 585,805 | -0.75(-0.65%) |
Oct 07, 2022 | 117.42 | 117.66 | 114.53 | 115.16 | 949,377 | -3.39(-2.86%) |
Oct 06, 2022 | 119.49 | 120.27 | 118.09 | 118.54 | 1,022,992 | -1.36(-1.13%) |
Oct 05, 2022 | 118.82 | 121.05 | 118.77 | 119.90 | 1,062,317 | -0.04(-0.03%) |
Oct 04, 2022 | 118.49 | 120.51 | 118.31 | 119.94 | 1,365,788 | +3.54(+3.04%) |
Oct 03, 2022 | 114.00 | 117.33 | 113.49 | 116.40 | 1,029,866 | +4.10(+3.65%) |
Sep 30, 2022 | 112.23 | 113.82 | 111.48 | 112.31 | 1,989,540 | +0.13(+0.11%) |
Sep 29, 2022 | 112.28 | 112.46 | 111.15 | 112.18 | 689,509 | -1.07(-0.94%) |
Sep 28, 2022 | 111.80 | 113.76 | 111.08 | 113.25 | 606,309 | +2.53(+2.28%) |
Sep 27, 2022 | 113.73 | 113.73 | 109.79 | 110.72 | 964,708 | -1.84(-1.64%) |
Sep 26, 2022 | 113.16 | 114.50 | 112.01 | 112.56 | 656,884 | -0.75(-0.66%) |
Sep 23, 2022 | 113.79 | 114.07 | 111.70 | 113.31 | 773,811 | -1.07(-0.93%) |
Sep 22, 2022 | 116.15 | 116.65 | 114.28 | 114.38 | 757,388 | -2.03(-1.74%) |
Sep 21, 2022 | 118.85 | 119.72 | 116.36 | 116.41 | 556,386 | -1.29(-1.09%) |
Sep 20, 2022 | 118.52 | 118.52 | 116.94 | 117.70 | 579,105 | -1.65(-1.38%) |
Sep 19, 2022 | 116.87 | 119.47 | 116.87 | 119.36 | 589,931 | +1.56(+1.33%) |
Sep 16, 2022 | 119.16 | 119.16 | 116.73 | 117.79 | 1,494,723 | -2.47(-2.05%) |
Sep 15, 2022 | 121.63 | 122.36 | 119.79 | 120.26 | 970,216 | -1.60(-1.32%) |
Sep 14, 2022 | 122.26 | 122.92 | 120.85 | 121.86 | 930,991 | -0.19(-0.15%) |
Sep 13, 2022 | 122.70 | 123.71 | 121.50 | 122.05 | 1,175,378 | -3.33(-2.65%) |
Sep 12, 2022 | 124.53 | 125.91 | 124.53 | 125.38 | 1,177,831 | +1.04(+0.83%) |
Sep 09, 2022 | 123.28 | 124.73 | 122.96 | 124.34 | 1,054,222 | +1.77(+1.44%) |
Sep 08, 2022 | 120.41 | 122.76 | 119.99 | 122.57 | 1,060,255 | +1.34(+1.11%) |
Sep 07, 2022 | 118.32 | 121.47 | 118.32 | 121.22 | 1,297,712 | +3.08(+2.61%) |
Sep 06, 2022 | 116.69 | 118.23 | 115.63 | 118.14 | 2,060,366 | +1.66(+1.43%) |
Sep 02, 2022 | 120.08 | 120.64 | 116.00 | 116.48 | 1,574,954 | -2.57(-2.16%) |