Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.88 | 125.18 | 121.03 | 125.12 | 1,667,830 | +1.79(+1.45%) |
Nov 29, 2022 | 121.82 | 124.34 | 121.81 | 123.33 | 484,085 | +1.14(+0.93%) |
Nov 28, 2022 | 122.71 | 124.56 | 120.57 | 122.19 | 581,371 | -3.19(-2.54%) |
Nov 25, 2022 | 124.53 | 125.57 | 124.17 | 125.38 | 230,991 | +2.10(+1.70%) |
Nov 23, 2022 | 123.14 | 124.33 | 122.49 | 123.29 | 536,604 | -0.14(-0.11%) |
Nov 22, 2022 | 123.38 | 123.78 | 122.37 | 123.42 | 379,855 | +0.66(+0.54%) |
Nov 21, 2022 | 121.70 | 123.02 | 121.43 | 122.76 | 662,598 | +1.50(+1.24%) |
Nov 18, 2022 | 121.49 | 121.92 | 119.01 | 121.26 | 1,579,848 | +1.45(+1.21%) |
Nov 17, 2022 | 120.96 | 121.63 | 119.47 | 119.81 | 555,114 | -2.23(-1.83%) |
Nov 16, 2022 | 121.03 | 122.69 | 119.17 | 122.04 | 449,483 | +1.11(+0.91%) |
Nov 15, 2022 | 122.56 | 123.25 | 120.52 | 120.94 | 416,276 | -0.14(-0.11%) |
Nov 14, 2022 | 124.34 | 124.38 | 121.06 | 121.07 | 684,391 | -3.29(-2.64%) |
Nov 11, 2022 | 123.76 | 124.60 | 122.31 | 124.36 | 508,445 | +1.45(+1.18%) |
Nov 10, 2022 | 122.27 | 124.08 | 121.17 | 122.92 | 550,817 | +3.92(+3.29%) |
Nov 09, 2022 | 118.86 | 120.88 | 118.26 | 119.00 | 548,776 | -0.37(-0.31%) |
Nov 08, 2022 | 117.68 | 120.39 | 117.11 | 119.37 | 973,878 | +2.20(+1.88%) |
Nov 07, 2022 | 117.64 | 117.84 | 115.49 | 117.16 | 1,204,231 | -0.48(-0.40%) |
Nov 04, 2022 | 121.15 | 121.15 | 116.31 | 117.64 | 1,118,173 | -2.12(-1.77%) |
Nov 03, 2022 | 124.35 | 124.75 | 119.58 | 119.76 | 761,913 | -7.39(-5.81%) |
Nov 02, 2022 | 129.16 | 132.30 | 126.27 | 127.15 | 887,124 | -3.57(-2.73%) |
Nov 01, 2022 | 132.60 | 132.60 | 129.52 | 130.72 | 736,139 | -1.13(-0.85%) |
Oct 31, 2022 | 130.57 | 131.89 | 129.63 | 131.85 | 699,430 | +1.14(+0.87%) |
Oct 28, 2022 | 128.83 | 130.85 | 126.17 | 130.71 | 917,838 | +2.43(+1.89%) |
Oct 27, 2022 | 132.53 | 135.00 | 127.34 | 128.28 | 1,373,599 | -4.43(-3.33%) |
Oct 26, 2022 | 146.11 | 147.09 | 129.76 | 132.71 | 1,717,512 | -15.52(-10.47%) |
Oct 25, 2022 | 145.34 | 148.24 | 144.66 | 148.23 | 397,472 | +2.07(+1.41%) |
Oct 24, 2022 | 143.94 | 146.26 | 143.81 | 146.16 | 313,812 | +3.59(+2.52%) |
Oct 21, 2022 | 141.42 | 143.27 | 140.77 | 142.57 | 419,885 | +1.56(+1.11%) |
Oct 20, 2022 | 145.70 | 145.70 | 140.57 | 141.01 | 404,521 | -6.49(-4.40%) |
Oct 19, 2022 | 149.53 | 150.86 | 146.79 | 147.50 | 376,394 | -2.37(-1.58%) |
Oct 18, 2022 | 149.69 | 150.51 | 148.67 | 149.87 | 339,525 | +2.82(+1.92%) |
Oct 17, 2022 | 145.13 | 147.43 | 144.66 | 147.04 | 351,258 | +4.05(+2.83%) |
Oct 14, 2022 | 148.06 | 148.87 | 142.79 | 143.00 | 449,971 | -4.34(-2.94%) |
Oct 13, 2022 | 140.68 | 147.77 | 139.51 | 147.33 | 446,530 | +5.10(+3.59%) |
Oct 12, 2022 | 145.22 | 145.27 | 142.10 | 142.23 | 322,586 | -3.44(-2.36%) |
Oct 11, 2022 | 144.93 | 148.14 | 144.34 | 145.67 | 314,235 | +0.52(+0.36%) |
Oct 10, 2022 | 144.21 | 145.76 | 143.64 | 145.15 | 248,151 | +1.82(+1.27%) |
Oct 07, 2022 | 144.43 | 144.43 | 142.10 | 143.33 | 341,836 | -2.17(-1.49%) |
Oct 06, 2022 | 147.03 | 148.30 | 144.79 | 145.50 | 452,057 | -1.94(-1.32%) |
Oct 05, 2022 | 146.66 | 148.16 | 146.39 | 147.44 | 299,413 | -0.98(-0.66%) |
Oct 04, 2022 | 146.06 | 148.45 | 146.06 | 148.42 | 352,309 | +3.16(+2.18%) |
Oct 03, 2022 | 142.42 | 145.63 | 140.97 | 145.26 | 294,816 | +4.28(+3.04%) |
Sep 30, 2022 | 143.75 | 144.93 | 140.74 | 140.98 | 553,357 | -2.41(-1.68%) |
Sep 29, 2022 | 144.30 | 144.94 | 142.06 | 143.38 | 476,896 | -1.66(-1.14%) |
Sep 28, 2022 | 144.07 | 145.97 | 143.68 | 145.04 | 478,761 | +1.94(+1.36%) |
Sep 27, 2022 | 142.99 | 144.11 | 141.24 | 143.10 | 387,743 | +1.25(+0.88%) |
Sep 26, 2022 | 142.73 | 144.53 | 140.35 | 141.85 | 540,712 | -1.68(-1.17%) |
Sep 23, 2022 | 143.14 | 143.99 | 141.47 | 143.53 | 341,622 | -0.75(-0.52%) |
Sep 22, 2022 | 143.27 | 144.98 | 141.68 | 144.28 | 372,508 | +0.66(+0.46%) |
Sep 21, 2022 | 147.29 | 148.15 | 143.61 | 143.62 | 362,103 | -2.72(-1.86%) |
Sep 20, 2022 | 148.85 | 149.37 | 144.13 | 146.33 | 397,973 | -4.10(-2.72%) |
Sep 19, 2022 | 149.47 | 150.93 | 148.97 | 150.43 | 328,474 | +0.18(+0.12%) |
Sep 16, 2022 | 150.70 | 151.11 | 149.13 | 150.25 | 655,075 | -0.90(-0.60%) |
Sep 15, 2022 | 151.18 | 152.88 | 150.25 | 151.16 | 415,896 | -0.16(-0.10%) |
Sep 14, 2022 | 153.73 | 153.73 | 149.81 | 151.31 | 471,756 | -2.49(-1.62%) |
Sep 13, 2022 | 156.73 | 157.72 | 153.37 | 153.81 | 358,365 | -4.85(-3.06%) |
Sep 12, 2022 | 159.41 | 160.26 | 157.94 | 158.66 | 358,593 | -0.20(-0.13%) |
Sep 09, 2022 | 159.90 | 160.94 | 158.75 | 158.86 | 324,069 | -0.70(-0.44%) |
Sep 08, 2022 | 157.02 | 159.69 | 155.75 | 159.56 | 459,760 | +2.18(+1.39%) |
Sep 07, 2022 | 154.29 | 157.54 | 153.90 | 157.38 | 298,600 | +3.41(+2.21%) |
Sep 06, 2022 | 154.94 | 155.76 | 153.34 | 153.97 | 291,679 | -0.23(-0.15%) |
Sep 02, 2022 | 156.68 | 158.23 | 153.56 | 154.21 | 229,374 | -1.07(-0.69%) |