Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.70 | 130.64 | 126.83 | 130.49 | 6,104,850 | +2.14(+1.67%) |
Nov 29, 2022 | 126.95 | 128.69 | 126.58 | 128.34 | 1,939,571 | +1.47(+1.16%) |
Nov 28, 2022 | 129.47 | 130.33 | 126.20 | 126.88 | 2,849,577 | -3.39(-2.60%) |
Nov 25, 2022 | 130.42 | 131.27 | 129.57 | 130.26 | 1,087,659 | +0.99(+0.76%) |
Nov 23, 2022 | 128.31 | 129.87 | 127.81 | 129.28 | 1,380,123 | +0.93(+0.73%) |
Nov 22, 2022 | 128.65 | 128.78 | 126.98 | 128.34 | 2,527,657 | +0.00(+0.00%) |
Nov 21, 2022 | 125.25 | 128.66 | 125.25 | 128.34 | 2,282,422 | +3.02(+2.41%) |
Nov 18, 2022 | 124.17 | 125.50 | 123.47 | 125.33 | 2,031,532 | +2.05(+1.66%) |
Nov 17, 2022 | 123.48 | 124.63 | 121.99 | 123.28 | 2,114,198 | -1.84(-1.47%) |
Nov 16, 2022 | 125.32 | 126.65 | 124.60 | 125.12 | 2,679,891 | -0.36(-0.29%) |
Nov 15, 2022 | 127.40 | 128.02 | 124.55 | 125.47 | 2,230,096 | +0.82(+0.66%) |
Nov 14, 2022 | 129.21 | 129.22 | 124.63 | 124.65 | 2,198,234 | -4.94(-3.82%) |
Nov 11, 2022 | 127.90 | 130.80 | 127.44 | 129.60 | 2,945,637 | +1.67(+1.30%) |
Nov 10, 2022 | 123.33 | 128.34 | 122.40 | 127.93 | 3,537,806 | +10.16(+8.63%) |
Nov 09, 2022 | 119.94 | 121.19 | 117.50 | 117.77 | 1,688,875 | -2.00(-1.67%) |
Nov 08, 2022 | 119.71 | 120.89 | 119.04 | 119.77 | 2,798,132 | -0.02(-0.02%) |
Nov 07, 2022 | 120.50 | 121.03 | 119.12 | 119.79 | 2,661,080 | -0.19(-0.16%) |
Nov 04, 2022 | 120.07 | 120.53 | 117.68 | 119.99 | 2,315,683 | +0.67(+0.56%) |
Nov 03, 2022 | 117.56 | 120.21 | 116.94 | 119.31 | 2,410,950 | +0.44(+0.37%) |
Nov 02, 2022 | 121.42 | 118.66 | 118.87 | 2,946,747 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.16 | 125.20 | 121.31 | 122.03 | 3,000,627 | -0.92(-0.75%) |
Oct 31, 2022 | 120.70 | 123.29 | 119.71 | 122.95 | 3,573,782 | +0.70(+0.57%) |
Oct 28, 2022 | 117.68 | 123.25 | 117.63 | 122.25 | 3,222,728 | +4.15(+3.52%) |
Oct 27, 2022 | 119.48 | 119.48 | 116.58 | 118.09 | 3,354,833 | -0.29(-0.24%) |
Oct 26, 2022 | 116.41 | 119.35 | 116.27 | 118.38 | 3,794,326 | +1.73(+1.49%) |
Oct 25, 2022 | 115.00 | 117.21 | 113.96 | 116.65 | 5,950,433 | +3.67(+3.25%) |
Oct 24, 2022 | 114.69 | 116.39 | 112.29 | 112.97 | 3,637,341 | -1.05(-0.92%) |
Oct 21, 2022 | 117.83 | 117.83 | 113.39 | 114.03 | 5,756,959 | -2.96(-2.53%) |
Oct 20, 2022 | 116.06 | 119.57 | 114.74 | 116.99 | 4,796,780 | -3.60(-2.98%) |
Oct 19, 2022 | 121.54 | 123.42 | 120.23 | 120.59 | 2,792,997 | -2.47(-2.01%) |
Oct 18, 2022 | 124.53 | 125.29 | 121.83 | 123.06 | 3,456,903 | +0.38(+0.31%) |
Oct 17, 2022 | 119.84 | 123.73 | 119.38 | 122.68 | 2,640,379 | +4.91(+4.17%) |
Oct 14, 2022 | 122.97 | 123.44 | 117.57 | 117.77 | 2,655,322 | -3.20(-2.65%) |
Oct 13, 2022 | 116.57 | 121.69 | 115.16 | 120.97 | 3,225,850 | +1.93(+1.62%) |
Oct 12, 2022 | 121.94 | 121.94 | 117.83 | 119.05 | 2,990,899 | -3.23(-2.64%) |
Oct 11, 2022 | 121.91 | 123.55 | 119.37 | 122.27 | 2,813,739 | -0.09(-0.08%) |
Oct 10, 2022 | 123.95 | 125.53 | 121.78 | 122.37 | 2,010,268 | -1.59(-1.28%) |
Oct 07, 2022 | 125.91 | 127.17 | 123.15 | 123.95 | 2,641,079 | -3.09(-2.43%) |
Oct 06, 2022 | 134.51 | 134.51 | 126.70 | 127.04 | 2,847,743 | -7.45(-5.54%) |
Oct 05, 2022 | 136.69 | 136.92 | 132.30 | 134.49 | 2,001,580 | -4.23(-3.05%) |
Oct 04, 2022 | 137.36 | 140.88 | 137.21 | 138.72 | 1,869,388 | +2.44(+1.79%) |
Oct 03, 2022 | 135.00 | 136.93 | 133.11 | 136.28 | 1,829,853 | +2.91(+2.19%) |
Sep 30, 2022 | 134.41 | 134.96 | 132.10 | 133.36 | 2,753,791 | +0.28(+0.21%) |
Sep 29, 2022 | 137.16 | 137.57 | 132.28 | 133.09 | 2,403,449 | -5.37(-3.88%) |
Sep 28, 2022 | 138.24 | 139.23 | 136.41 | 138.46 | 2,122,543 | +1.78(+1.30%) |
Sep 27, 2022 | 139.94 | 141.53 | 136.45 | 136.68 | 1,758,547 | -2.42(-1.74%) |
Sep 26, 2022 | 140.65 | 141.57 | 136.83 | 139.09 | 2,313,945 | -2.68(-1.89%) |
Sep 23, 2022 | 143.57 | 143.82 | 140.18 | 141.77 | 1,720,604 | -3.16(-2.18%) |
Sep 22, 2022 | 145.28 | 146.73 | 144.06 | 144.93 | 1,935,962 | -1.20(-0.82%) |
Sep 21, 2022 | 150.03 | 151.52 | 146.07 | 146.13 | 1,839,524 | -2.72(-1.83%) |
Sep 20, 2022 | 149.59 | 149.68 | 147.43 | 148.85 | 2,283,787 | -1.92(-1.27%) |
Sep 19, 2022 | 149.47 | 150.98 | 147.56 | 150.77 | 1,564,774 | +0.18(+0.12%) |
Sep 16, 2022 | 150.08 | 151.07 | 148.62 | 150.59 | 2,577,994 | +1.50(+1.00%) |
Sep 15, 2022 | 153.48 | 153.61 | 147.86 | 149.09 | 1,876,115 | -4.52(-2.94%) |
Sep 14, 2022 | 153.37 | 154.87 | 152.26 | 153.62 | 1,707,028 | -1.07(-0.69%) |
Sep 13, 2022 | 159.11 | 160.03 | 153.96 | 154.69 | 1,696,351 | -7.04(-4.35%) |
Sep 12, 2022 | 160.39 | 162.60 | 160.02 | 161.73 | 1,392,262 | +2.09(+1.31%) |
Sep 09, 2022 | 159.33 | 160.95 | 157.85 | 159.64 | 1,701,166 | +0.29(+0.18%) |
Sep 08, 2022 | 157.99 | 159.68 | 157.33 | 159.35 | 1,781,917 | +0.50(+0.32%) |
Sep 07, 2022 | 155.54 | 159.12 | 155.02 | 158.85 | 1,761,479 | +4.07(+2.63%) |
Sep 06, 2022 | 152.98 | 157.01 | 152.98 | 154.78 | 1,760,305 | +1.34(+0.88%) |
Sep 02, 2022 | 158.36 | 158.51 | 153.09 | 153.43 | 1,732,799 | -3.88(-2.47%) |