Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 119.32 | 126.15 | 118.02 | 125.94 | 293,406 | +6.44(+5.39%) |
Nov 29, 2022 | 120.98 | 121.30 | 118.82 | 119.50 | 149,673 | -1.75(-1.44%) |
Nov 28, 2022 | 122.37 | 123.78 | 120.71 | 121.25 | 183,484 | -2.52(-2.04%) |
Nov 25, 2022 | 123.16 | 124.02 | 122.09 | 123.77 | 115,390 | +0.02(+0.02%) |
Nov 23, 2022 | 122.70 | 124.80 | 121.80 | 123.75 | 131,596 | +1.06(+0.86%) |
Nov 22, 2022 | 120.62 | 122.88 | 119.26 | 122.69 | 171,697 | +2.44(+2.03%) |
Nov 21, 2022 | 121.26 | 122.62 | 120.07 | 120.25 | 186,961 | -1.29(-1.06%) |
Nov 18, 2022 | 123.20 | 123.20 | 119.86 | 121.54 | 181,021 | +0.73(+0.60%) |
Nov 17, 2022 | 121.98 | 123.07 | 120.07 | 120.81 | 194,131 | -3.46(-2.78%) |
Nov 16, 2022 | 127.22 | 129.10 | 123.80 | 124.27 | 231,736 | -4.00(-3.12%) |
Nov 15, 2022 | 127.45 | 129.85 | 125.16 | 128.27 | 357,086 | +4.85(+3.93%) |
Nov 14, 2022 | 122.65 | 125.15 | 121.17 | 123.42 | 289,974 | -0.62(-0.50%) |
Nov 11, 2022 | 121.75 | 125.54 | 121.14 | 124.04 | 340,399 | +3.09(+2.55%) |
Nov 10, 2022 | 116.91 | 121.08 | 116.91 | 120.95 | 644,005 | +12.45(+11.47%) |
Nov 09, 2022 | 110.53 | 110.53 | 107.77 | 108.50 | 369,119 | -2.35(-2.12%) |
Nov 08, 2022 | 111.32 | 113.28 | 108.02 | 110.85 | 354,889 | -0.33(-0.30%) |
Nov 07, 2022 | 110.24 | 111.52 | 107.51 | 111.18 | 409,649 | +1.84(+1.68%) |
Nov 04, 2022 | 111.62 | 111.62 | 107.18 | 109.34 | 298,584 | -0.79(-0.72%) |
Nov 03, 2022 | 111.76 | 113.38 | 110.00 | 110.13 | 289,046 | -2.70(-2.39%) |
Nov 02, 2022 | 118.11 | 118.14 | 112.77 | 112.83 | 359,356 | -4.75(-4.04%) |
Nov 01, 2022 | 123.87 | 124.41 | 117.58 | 117.58 | 330,432 | -4.09(-3.36%) |
Oct 31, 2022 | 120.19 | 123.79 | 119.93 | 121.67 | 351,624 | +1.36(+1.13%) |
Oct 28, 2022 | 119.22 | 120.33 | 117.58 | 120.31 | 430,497 | +1.48(+1.25%) |
Oct 27, 2022 | 119.00 | 122.62 | 118.32 | 118.83 | 648,987 | +0.49(+0.41%) |
Oct 26, 2022 | 120.00 | 127.14 | 114.41 | 118.34 | 1,352,213 | -15.25(-11.42%) |
Oct 25, 2022 | 129.01 | 133.61 | 129.01 | 133.59 | 435,297 | +5.09(+3.96%) |
Oct 24, 2022 | 128.62 | 129.06 | 126.06 | 128.50 | 497,923 | +0.97(+0.76%) |
Oct 21, 2022 | 124.66 | 127.66 | 121.33 | 127.53 | 381,017 | +2.06(+1.64%) |
Oct 20, 2022 | 127.81 | 129.75 | 124.40 | 125.47 | 298,533 | -1.49(-1.17%) |
Oct 19, 2022 | 129.29 | 129.97 | 124.86 | 126.96 | 286,949 | -4.41(-3.36%) |
Oct 18, 2022 | 131.44 | 133.11 | 129.38 | 131.37 | 323,211 | +3.87(+3.04%) |
Oct 17, 2022 | 125.27 | 128.27 | 124.80 | 127.50 | 343,131 | +5.29(+4.33%) |
Oct 14, 2022 | 128.96 | 130.07 | 122.01 | 122.21 | 491,172 | -5.42(-4.25%) |
Oct 13, 2022 | 123.42 | 128.79 | 122.06 | 127.63 | 495,374 | -0.01(-0.01%) |
Oct 12, 2022 | 129.32 | 130.38 | 127.52 | 127.64 | 258,276 | -1.68(-1.30%) |
Oct 11, 2022 | 132.15 | 132.15 | 128.61 | 129.32 | 307,412 | -3.27(-2.47%) |
Oct 10, 2022 | 135.13 | 135.13 | 131.14 | 132.59 | 171,952 | -2.84(-2.10%) |
Oct 07, 2022 | 138.63 | 138.63 | 134.02 | 135.43 | 224,669 | -5.06(-3.60%) |
Oct 06, 2022 | 137.99 | 141.07 | 137.99 | 140.49 | 300,356 | +2.32(+1.68%) |
Oct 05, 2022 | 136.33 | 138.68 | 135.18 | 138.17 | 281,904 | +0.50(+0.36%) |
Oct 04, 2022 | 138.27 | 140.16 | 136.12 | 137.67 | 549,902 | +2.08(+1.53%) |
Oct 03, 2022 | 134.39 | 136.66 | 131.94 | 135.59 | 337,002 | +2.56(+1.92%) |
Sep 30, 2022 | 133.99 | 136.62 | 132.76 | 133.03 | 370,627 | -1.20(-0.89%) |
Sep 29, 2022 | 132.83 | 134.36 | 131.84 | 134.23 | 308,483 | +0.00(+0.00%) |
Sep 28, 2022 | 132.20 | 135.16 | 131.27 | 134.23 | 396,078 | +3.03(+2.31%) |
Sep 27, 2022 | 132.08 | 133.61 | 129.64 | 131.20 | 278,062 | +0.65(+0.50%) |
Sep 26, 2022 | 129.52 | 133.26 | 129.11 | 130.55 | 337,601 | +0.92(+0.71%) |
Sep 23, 2022 | 130.45 | 130.69 | 128.19 | 129.63 | 326,803 | -1.70(-1.29%) |
Sep 22, 2022 | 132.42 | 133.87 | 130.38 | 131.33 | 240,287 | -2.20(-1.65%) |
Sep 21, 2022 | 136.11 | 137.83 | 133.53 | 133.53 | 262,314 | -1.79(-1.32%) |
Sep 20, 2022 | 136.67 | 141.74 | 134.25 | 135.32 | 314,213 | -2.18(-1.59%) |
Sep 19, 2022 | 136.90 | 138.21 | 135.58 | 137.50 | 258,997 | -0.24(-0.17%) |
Sep 16, 2022 | 138.71 | 138.71 | 135.83 | 137.74 | 903,015 | -2.36(-1.68%) |
Sep 15, 2022 | 140.33 | 141.84 | 139.23 | 140.10 | 321,012 | -1.41(-1.00%) |
Sep 14, 2022 | 140.91 | 141.82 | 139.12 | 141.51 | 304,062 | +0.74(+0.53%) |
Sep 13, 2022 | 141.18 | 142.95 | 139.95 | 140.77 | 276,912 | -5.70(-3.89%) |
Sep 12, 2022 | 145.97 | 147.41 | 145.31 | 146.47 | 267,082 | +1.16(+0.80%) |
Sep 09, 2022 | 142.46 | 146.76 | 142.33 | 145.31 | 337,511 | +4.03(+2.85%) |
Sep 08, 2022 | 138.06 | 141.32 | 137.51 | 141.28 | 193,674 | +1.77(+1.27%) |
Sep 07, 2022 | 137.28 | 139.72 | 136.61 | 139.51 | 256,054 | +2.47(+1.80%) |
Sep 06, 2022 | 136.64 | 137.49 | 134.90 | 137.04 | 290,545 | +0.16(+0.12%) |
Sep 02, 2022 | 141.63 | 142.13 | 136.16 | 136.88 | 261,362 | -3.21(-2.29%) |