Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.71 | 130.65 | 126.84 | 130.50 | 6,104,296 | +2.14(+1.67%) |
Nov 29, 2022 | 126.96 | 128.70 | 126.59 | 128.36 | 1,939,395 | +1.47(+1.16%) |
Nov 28, 2022 | 129.48 | 130.34 | 126.22 | 126.89 | 2,849,318 | -3.39(-2.60%) |
Nov 25, 2022 | 130.43 | 131.28 | 129.58 | 130.28 | 1,087,560 | +0.99(+0.76%) |
Nov 23, 2022 | 128.32 | 129.88 | 127.82 | 129.29 | 1,379,998 | +0.93(+0.73%) |
Nov 22, 2022 | 128.66 | 128.79 | 126.99 | 128.36 | 2,527,428 | +0.00(+0.00%) |
Nov 21, 2022 | 125.27 | 128.67 | 125.26 | 128.36 | 2,282,215 | +3.02(+2.41%) |
Nov 18, 2022 | 124.18 | 125.51 | 123.48 | 125.34 | 2,031,347 | +2.05(+1.66%) |
Nov 17, 2022 | 123.49 | 124.64 | 122.00 | 123.29 | 2,114,006 | -1.84(-1.47%) |
Nov 16, 2022 | 125.33 | 126.66 | 124.61 | 125.13 | 2,679,648 | -0.36(-0.29%) |
Nov 15, 2022 | 127.42 | 128.03 | 124.56 | 125.49 | 2,229,893 | +0.82(+0.66%) |
Nov 14, 2022 | 129.22 | 129.23 | 124.64 | 124.67 | 2,198,035 | -4.94(-3.82%) |
Nov 11, 2022 | 127.91 | 130.81 | 127.45 | 129.61 | 2,945,370 | +1.67(+1.31%) |
Nov 10, 2022 | 123.34 | 128.35 | 122.41 | 127.94 | 3,537,484 | +10.16(+8.63%) |
Nov 09, 2022 | 119.95 | 121.20 | 117.52 | 117.78 | 1,688,722 | -2.00(-1.67%) |
Nov 08, 2022 | 119.72 | 120.90 | 119.05 | 119.78 | 2,797,879 | -0.02(-0.02%) |
Nov 07, 2022 | 120.51 | 121.04 | 119.13 | 119.80 | 2,660,839 | -0.19(-0.16%) |
Nov 04, 2022 | 120.08 | 120.54 | 117.69 | 120.00 | 2,315,473 | +0.67(+0.56%) |
Nov 03, 2022 | 117.57 | 120.22 | 116.95 | 119.32 | 2,410,731 | +0.44(+0.37%) |
Nov 02, 2022 | 121.43 | 118.67 | 118.88 | 2,946,480 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.17 | 125.21 | 121.32 | 122.04 | 3,000,355 | -0.92(-0.75%) |
Oct 31, 2022 | 120.71 | 123.30 | 119.72 | 122.96 | 3,573,457 | +0.70(+0.57%) |
Oct 28, 2022 | 117.69 | 123.26 | 117.64 | 122.26 | 3,222,435 | +4.15(+3.52%) |
Oct 27, 2022 | 119.49 | 119.49 | 116.59 | 118.11 | 3,354,528 | -0.29(-0.24%) |
Oct 26, 2022 | 116.42 | 119.36 | 116.28 | 118.39 | 3,793,981 | +1.73(+1.49%) |
Oct 25, 2022 | 115.01 | 117.22 | 113.97 | 116.66 | 5,949,893 | +3.67(+3.25%) |
Oct 24, 2022 | 114.70 | 116.40 | 112.30 | 112.98 | 3,637,011 | -1.05(-0.92%) |
Oct 21, 2022 | 117.84 | 117.84 | 113.40 | 114.04 | 5,756,437 | -2.96(-2.53%) |
Oct 20, 2022 | 116.08 | 119.58 | 114.75 | 117.00 | 4,796,344 | -3.60(-2.98%) |
Oct 19, 2022 | 121.55 | 123.43 | 120.24 | 120.60 | 2,792,744 | -2.47(-2.01%) |
Oct 18, 2022 | 124.54 | 125.30 | 121.84 | 123.07 | 3,456,589 | +0.38(+0.31%) |
Oct 17, 2022 | 119.85 | 123.74 | 119.39 | 122.69 | 2,640,140 | +4.91(+4.17%) |
Oct 14, 2022 | 122.99 | 123.45 | 117.58 | 117.78 | 2,655,081 | -3.20(-2.65%) |
Oct 13, 2022 | 116.58 | 121.70 | 115.17 | 120.98 | 3,225,557 | +1.93(+1.62%) |
Oct 12, 2022 | 121.95 | 121.95 | 117.84 | 119.06 | 2,990,628 | -3.23(-2.64%) |
Oct 11, 2022 | 121.92 | 123.56 | 119.38 | 122.28 | 2,813,484 | -0.09(-0.08%) |
Oct 10, 2022 | 123.96 | 125.55 | 121.79 | 122.38 | 2,010,086 | -1.59(-1.28%) |
Oct 07, 2022 | 125.92 | 127.18 | 123.16 | 123.96 | 2,640,839 | -3.09(-2.43%) |
Oct 06, 2022 | 134.52 | 134.52 | 126.71 | 127.06 | 2,847,484 | -7.45(-5.54%) |
Oct 05, 2022 | 136.71 | 136.93 | 132.31 | 134.50 | 2,001,398 | -4.23(-3.05%) |
Oct 04, 2022 | 137.37 | 140.90 | 137.22 | 138.74 | 1,869,218 | +2.44(+1.79%) |
Oct 03, 2022 | 135.01 | 136.95 | 133.12 | 136.29 | 1,829,687 | +2.92(+2.19%) |
Sep 30, 2022 | 134.43 | 134.98 | 132.11 | 133.38 | 2,753,541 | +0.28(+0.21%) |
Sep 29, 2022 | 137.18 | 137.58 | 132.29 | 133.10 | 2,403,231 | -5.37(-3.88%) |
Sep 28, 2022 | 138.25 | 139.24 | 136.42 | 138.47 | 2,122,350 | +1.78(+1.30%) |
Sep 27, 2022 | 139.96 | 141.55 | 136.47 | 136.69 | 1,758,388 | -2.42(-1.74%) |
Sep 26, 2022 | 140.66 | 141.59 | 136.84 | 139.11 | 2,313,735 | -2.68(-1.89%) |
Sep 23, 2022 | 143.58 | 143.83 | 140.19 | 141.78 | 1,720,448 | -3.16(-2.18%) |
Sep 22, 2022 | 145.29 | 146.75 | 144.07 | 144.95 | 1,935,786 | -1.20(-0.82%) |
Sep 21, 2022 | 150.04 | 151.53 | 146.09 | 146.15 | 1,839,357 | -2.72(-1.83%) |
Sep 20, 2022 | 149.61 | 149.69 | 147.44 | 148.87 | 2,283,580 | -1.92(-1.27%) |
Sep 19, 2022 | 149.49 | 150.99 | 147.58 | 150.79 | 1,564,632 | +0.18(+0.12%) |
Sep 16, 2022 | 150.09 | 151.08 | 148.64 | 150.60 | 2,577,760 | +1.50(+1.00%) |
Sep 15, 2022 | 153.49 | 153.62 | 147.87 | 149.11 | 1,875,945 | -4.52(-2.94%) |
Sep 14, 2022 | 153.38 | 154.88 | 152.27 | 153.63 | 1,706,873 | -1.07(-0.69%) |
Sep 13, 2022 | 159.13 | 160.04 | 153.98 | 154.70 | 1,696,197 | -7.04(-4.35%) |
Sep 12, 2022 | 160.41 | 162.61 | 160.03 | 161.74 | 1,392,135 | +2.08(+1.31%) |
Sep 09, 2022 | 159.35 | 160.97 | 157.87 | 159.66 | 1,701,012 | +0.29(+0.18%) |
Sep 08, 2022 | 158.00 | 159.69 | 157.34 | 159.36 | 1,781,755 | +0.50(+0.32%) |
Sep 07, 2022 | 155.56 | 159.14 | 155.04 | 158.86 | 1,761,319 | +4.07(+2.63%) |
Sep 06, 2022 | 153.00 | 157.02 | 153.00 | 154.79 | 1,760,145 | +1.34(+0.88%) |
Sep 02, 2022 | 158.38 | 158.52 | 153.11 | 153.45 | 1,732,641 | -3.88(-2.46%) |