Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.96 | 131.68 | 127.21 | 131.44 | 2,095,184 | +3.30(+2.57%) |
Nov 29, 2022 | 127.05 | 128.90 | 127.01 | 128.15 | 1,696,082 | +1.49(+1.17%) |
Nov 28, 2022 | 128.60 | 129.47 | 126.41 | 126.66 | 1,079,471 | -2.97(-2.29%) |
Nov 25, 2022 | 128.65 | 129.64 | 128.48 | 129.63 | 348,906 | +0.29(+0.23%) |
Nov 23, 2022 | 128.53 | 130.07 | 128.19 | 129.34 | 1,109,926 | +1.04(+0.81%) |
Nov 22, 2022 | 126.37 | 128.39 | 125.57 | 128.30 | 1,569,386 | +2.86(+2.28%) |
Nov 21, 2022 | 123.94 | 126.51 | 123.94 | 125.44 | 1,259,097 | +0.56(+0.45%) |
Nov 18, 2022 | 125.22 | 126.63 | 123.77 | 124.88 | 1,028,143 | +1.76(+1.43%) |
Nov 17, 2022 | 123.36 | 123.59 | 121.09 | 123.12 | 1,081,471 | -2.27(-1.81%) |
Nov 16, 2022 | 125.60 | 126.34 | 124.64 | 125.39 | 1,391,675 | -0.50(-0.39%) |
Nov 15, 2022 | 126.94 | 129.66 | 123.90 | 125.88 | 1,686,522 | +1.50(+1.20%) |
Nov 14, 2022 | 125.38 | 126.33 | 124.04 | 124.39 | 1,945,551 | -2.07(-1.64%) |
Nov 11, 2022 | 122.33 | 127.34 | 122.19 | 126.46 | 2,166,844 | +5.13(+4.23%) |
Nov 10, 2022 | 116.90 | 121.39 | 116.61 | 121.32 | 1,557,255 | +10.33(+9.31%) |
Nov 09, 2022 | 112.32 | 112.60 | 110.67 | 110.99 | 781,433 | -1.61(-1.43%) |
Nov 08, 2022 | 113.16 | 114.24 | 111.64 | 112.60 | 1,161,243 | +0.12(+0.10%) |
Nov 07, 2022 | 112.61 | 112.75 | 110.69 | 112.49 | 1,422,301 | +0.85(+0.76%) |
Nov 04, 2022 | 108.48 | 112.06 | 108.22 | 111.64 | 1,579,672 | +5.56(+5.24%) |
Nov 03, 2022 | 104.55 | 107.18 | 103.86 | 106.08 | 1,134,533 | -0.36(-0.34%) |
Nov 02, 2022 | 110.27 | 111.17 | 106.35 | 106.44 | 1,360,378 | -3.79(-3.44%) |
Nov 01, 2022 | 111.57 | 111.98 | 109.29 | 110.22 | 1,063,648 | -0.18(-0.16%) |
Oct 31, 2022 | 109.87 | 111.46 | 109.45 | 110.40 | 1,772,826 | +0.02(+0.02%) |
Oct 28, 2022 | 108.66 | 110.60 | 108.30 | 110.38 | 1,261,945 | +1.74(+1.60%) |
Oct 27, 2022 | 109.68 | 111.15 | 108.40 | 108.64 | 950,164 | -0.44(-0.41%) |
Oct 26, 2022 | 109.48 | 110.42 | 107.94 | 109.08 | 1,113,385 | -0.14(-0.12%) |
Oct 25, 2022 | 108.67 | 110.14 | 108.55 | 109.22 | 1,761,453 | +0.98(+0.90%) |
Oct 24, 2022 | 109.66 | 110.44 | 108.05 | 108.24 | 1,412,738 | -0.62(-0.57%) |
Oct 21, 2022 | 105.97 | 109.74 | 105.15 | 108.86 | 2,237,443 | +4.04(+3.86%) |
Oct 20, 2022 | 109.38 | 111.44 | 103.84 | 104.82 | 3,440,812 | -6.02(-5.43%) |
Oct 19, 2022 | 112.00 | 112.30 | 109.26 | 110.84 | 1,302,400 | -2.03(-1.80%) |
Oct 18, 2022 | 112.64 | 114.17 | 111.77 | 112.88 | 1,159,864 | +3.32(+3.03%) |
Oct 17, 2022 | 109.38 | 110.71 | 108.50 | 109.56 | 1,252,144 | +2.88(+2.70%) |
Oct 14, 2022 | 109.77 | 110.31 | 106.26 | 106.68 | 1,534,190 | -1.83(-1.68%) |
Oct 13, 2022 | 104.22 | 109.92 | 103.91 | 108.50 | 1,837,509 | +2.45(+2.31%) |
Oct 12, 2022 | 107.77 | 107.77 | 105.97 | 106.06 | 1,387,430 | -1.03(-0.97%) |
Oct 11, 2022 | 106.69 | 108.95 | 106.20 | 107.09 | 2,101,608 | +0.01(+0.01%) |
Oct 10, 2022 | 105.06 | 108.71 | 104.11 | 107.08 | 3,053,677 | -3.50(-3.17%) |
Oct 07, 2022 | 112.54 | 113.05 | 109.81 | 110.58 | 1,088,791 | -3.25(-2.85%) |
Oct 06, 2022 | 115.80 | 116.94 | 113.32 | 113.83 | 1,750,387 | -2.42(-2.08%) |
Oct 05, 2022 | 113.56 | 116.99 | 113.51 | 116.25 | 1,525,882 | +1.04(+0.91%) |
Oct 04, 2022 | 112.19 | 115.46 | 112.18 | 115.20 | 1,635,723 | +4.80(+4.34%) |
Oct 03, 2022 | 108.72 | 111.52 | 108.72 | 110.41 | 1,413,327 | +3.38(+3.16%) |
Sep 30, 2022 | 108.29 | 109.62 | 106.91 | 107.03 | 1,203,795 | -0.89(-0.82%) |
Sep 29, 2022 | 108.12 | 108.23 | 106.46 | 107.92 | 936,809 | -1.63(-1.49%) |
Sep 28, 2022 | 108.75 | 110.25 | 107.45 | 109.55 | 1,554,708 | +2.17(+2.02%) |
Sep 27, 2022 | 108.67 | 108.74 | 106.14 | 107.38 | 1,247,597 | -0.11(-0.10%) |
Sep 26, 2022 | 108.78 | 109.34 | 106.87 | 107.49 | 957,020 | -1.11(-1.02%) |
Sep 23, 2022 | 107.33 | 108.69 | 106.68 | 108.60 | 1,291,195 | +0.39(+0.36%) |
Sep 22, 2022 | 109.19 | 109.19 | 107.41 | 108.21 | 998,034 | -1.34(-1.22%) |
Sep 21, 2022 | 112.36 | 112.99 | 109.52 | 109.55 | 1,126,758 | -3.25(-2.88%) |
Sep 20, 2022 | 113.83 | 113.83 | 112.10 | 112.80 | 1,118,742 | -2.48(-2.16%) |
Sep 19, 2022 | 112.96 | 115.57 | 112.82 | 115.28 | 1,005,819 | +1.69(+1.49%) |
Sep 16, 2022 | 113.17 | 113.72 | 111.57 | 113.59 | 2,206,761 | -2.86(-2.46%) |
Sep 15, 2022 | 116.32 | 118.80 | 115.71 | 116.45 | 1,328,484 | +0.27(+0.23%) |
Sep 14, 2022 | 119.57 | 120.02 | 114.96 | 116.18 | 2,001,603 | -4.19(-3.48%) |
Sep 13, 2022 | 123.06 | 123.21 | 120.22 | 120.37 | 1,248,726 | -6.86(-5.39%) |
Sep 12, 2022 | 124.81 | 127.56 | 124.80 | 127.22 | 1,055,550 | +3.36(+2.71%) |
Sep 09, 2022 | 124.18 | 124.80 | 122.77 | 123.87 | 1,199,988 | +0.34(+0.27%) |
Sep 08, 2022 | 122.20 | 123.62 | 120.82 | 123.53 | 1,193,015 | -0.08(-0.06%) |
Sep 07, 2022 | 120.17 | 124.02 | 119.84 | 123.61 | 2,188,995 | +4.01(+3.35%) |
Sep 06, 2022 | 121.33 | 121.71 | 118.88 | 119.59 | 1,355,197 | -0.07(-0.06%) |
Sep 02, 2022 | 122.32 | 124.02 | 118.96 | 119.66 | 1,384,445 | -0.75(-0.63%) |