Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.59 | 130.69 | 126.10 | 129.98 | 1,460,372 | +3.06(+2.41%) |
Nov 29, 2022 | 124.53 | 127.51 | 124.53 | 126.92 | 875,283 | +2.48(+1.99%) |
Nov 28, 2022 | 126.20 | 126.27 | 124.17 | 124.44 | 530,797 | -2.75(-2.16%) |
Nov 25, 2022 | 127.25 | 127.90 | 126.85 | 127.19 | 242,615 | -0.36(-0.29%) |
Nov 23, 2022 | 128.03 | 128.70 | 126.67 | 127.55 | 317,244 | +0.03(+0.02%) |
Nov 22, 2022 | 126.49 | 127.77 | 126.06 | 127.52 | 536,719 | +1.89(+1.51%) |
Nov 21, 2022 | 122.80 | 126.24 | 122.14 | 125.63 | 811,352 | +2.20(+1.78%) |
Nov 18, 2022 | 125.37 | 125.86 | 123.11 | 123.43 | 970,253 | -0.42(-0.34%) |
Nov 17, 2022 | 122.85 | 124.03 | 121.66 | 123.85 | 694,345 | -0.37(-0.30%) |
Nov 16, 2022 | 124.32 | 124.95 | 123.61 | 124.22 | 792,932 | -0.30(-0.24%) |
Nov 15, 2022 | 125.94 | 127.09 | 123.73 | 124.52 | 822,179 | +0.41(+0.33%) |
Nov 14, 2022 | 123.63 | 126.32 | 123.08 | 124.11 | 889,010 | +0.27(+0.22%) |
Nov 11, 2022 | 120.52 | 124.59 | 119.50 | 123.84 | 799,486 | +4.20(+3.51%) |
Nov 10, 2022 | 118.58 | 119.68 | 116.67 | 119.64 | 1,460,828 | +4.85(+4.22%) |
Nov 09, 2022 | 115.73 | 116.05 | 114.24 | 114.79 | 827,513 | -1.53(-1.32%) |
Nov 08, 2022 | 117.79 | 118.21 | 115.88 | 116.32 | 1,206,534 | -0.96(-0.82%) |
Nov 07, 2022 | 119.72 | 119.73 | 116.88 | 117.28 | 802,933 | -1.81(-1.52%) |
Nov 04, 2022 | 118.25 | 119.92 | 117.11 | 119.09 | 1,034,987 | +3.13(+2.70%) |
Nov 03, 2022 | 113.09 | 116.70 | 112.82 | 115.96 | 1,058,718 | +2.57(+2.27%) |
Nov 02, 2022 | 114.60 | 113.39 | 921,552 | -1.96(-1.70%) | ||
Nov 01, 2022 | 116.47 | 117.09 | 113.77 | 115.35 | 869,348 | +0.36(+0.32%) |
Oct 31, 2022 | 114.65 | 115.95 | 113.26 | 114.98 | 902,215 | -0.47(-0.41%) |
Oct 28, 2022 | 113.66 | 115.89 | 113.09 | 115.45 | 897,513 | +1.39(+1.22%) |
Oct 27, 2022 | 111.49 | 116.37 | 111.31 | 114.06 | 1,319,878 | +2.77(+2.48%) |
Oct 26, 2022 | 110.77 | 114.06 | 109.78 | 111.30 | 1,070,803 | +0.41(+0.37%) |
Oct 25, 2022 | 109.53 | 112.60 | 107.13 | 110.89 | 817,755 | -0.34(-0.30%) |
Oct 24, 2022 | 112.34 | 112.86 | 111.21 | 111.22 | 714,550 | -0.63(-0.56%) |
Oct 21, 2022 | 108.33 | 112.11 | 108.06 | 111.86 | 645,509 | +3.89(+3.61%) |
Oct 20, 2022 | 109.43 | 110.70 | 107.63 | 107.96 | 469,123 | -1.46(-1.34%) |
Oct 19, 2022 | 111.18 | 111.33 | 108.74 | 109.43 | 363,666 | -2.20(-1.97%) |
Oct 18, 2022 | 110.67 | 112.66 | 110.67 | 111.63 | 767,601 | +0.73(+0.66%) |
Oct 17, 2022 | 110.88 | 111.86 | 110.02 | 110.90 | 572,422 | +2.13(+1.96%) |
Oct 14, 2022 | 111.59 | 111.87 | 108.68 | 108.77 | 579,501 | -1.99(-1.80%) |
Oct 13, 2022 | 106.82 | 111.55 | 105.75 | 110.75 | 470,385 | +2.17(+2.00%) |
Oct 12, 2022 | 110.08 | 110.08 | 108.56 | 108.58 | 605,946 | -0.86(-0.79%) |
Oct 11, 2022 | 108.22 | 110.89 | 107.37 | 109.44 | 528,544 | +0.26(+0.24%) |
Oct 10, 2022 | 109.82 | 110.19 | 108.41 | 109.19 | 499,866 | +0.42(+0.39%) |
Oct 07, 2022 | 109.60 | 109.72 | 107.93 | 108.77 | 610,286 | -2.11(-1.91%) |
Oct 06, 2022 | 111.09 | 112.62 | 110.51 | 110.88 | 821,676 | -1.41(-1.25%) |
Oct 05, 2022 | 111.21 | 113.46 | 110.38 | 112.29 | 698,568 | -0.72(-0.63%) |
Oct 04, 2022 | 111.97 | 113.28 | 111.47 | 113.00 | 624,280 | +3.00(+2.73%) |
Oct 03, 2022 | 109.10 | 111.07 | 107.72 | 110.00 | 881,418 | +2.59(+2.41%) |
Sep 30, 2022 | 108.50 | 110.34 | 107.08 | 107.41 | 1,184,944 | -0.65(-0.60%) |
Sep 29, 2022 | 107.66 | 108.41 | 105.94 | 108.06 | 927,876 | -1.50(-1.37%) |
Sep 28, 2022 | 108.42 | 110.09 | 108.08 | 109.56 | 975,761 | +2.38(+2.22%) |
Sep 27, 2022 | 108.35 | 109.22 | 105.70 | 107.18 | 730,323 | +0.35(+0.33%) |
Sep 26, 2022 | 107.53 | 108.59 | 104.76 | 106.83 | 1,019,174 | -0.99(-0.92%) |
Sep 23, 2022 | 107.94 | 108.61 | 106.39 | 107.82 | 859,260 | -1.81(-1.65%) |
Sep 22, 2022 | 111.64 | 111.81 | 109.50 | 109.63 | 568,356 | -2.10(-1.88%) |
Sep 21, 2022 | 113.69 | 115.99 | 111.68 | 111.73 | 811,677 | -1.24(-1.10%) |
Sep 20, 2022 | 115.55 | 115.55 | 111.41 | 112.97 | 1,013,041 | -4.44(-3.78%) |
Sep 19, 2022 | 112.35 | 117.45 | 112.01 | 117.41 | 1,284,510 | +5.70(+5.11%) |
Sep 16, 2022 | 118.54 | 118.57 | 110.31 | 111.70 | 2,794,325 | -13.82(-11.01%) |
Sep 15, 2022 | 124.88 | 127.05 | 124.64 | 125.52 | 685,158 | +0.58(+0.46%) |
Sep 14, 2022 | 130.19 | 130.56 | 124.44 | 124.94 | 929,262 | -5.40(-4.14%) |
Sep 13, 2022 | 131.84 | 132.47 | 130.03 | 130.35 | 648,949 | -4.07(-3.03%) |
Sep 12, 2022 | 133.08 | 135.52 | 133.06 | 134.41 | 419,838 | +2.36(+1.79%) |
Sep 09, 2022 | 132.53 | 132.82 | 131.58 | 132.05 | 613,407 | +0.07(+0.05%) |
Sep 08, 2022 | 130.41 | 132.06 | 129.05 | 131.98 | 790,500 | +0.29(+0.22%) |
Sep 07, 2022 | 129.00 | 131.92 | 129.00 | 131.69 | 545,565 | +2.86(+2.22%) |
Sep 06, 2022 | 129.06 | 130.21 | 128.26 | 128.83 | 792,511 | +0.07(+0.05%) |
Sep 02, 2022 | 130.54 | 131.60 | 128.19 | 128.77 | 673,581 | -0.35(-0.27%) |