Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 132.72 | 135.77 | 132.02 | 135.69 | 9,598,196 | +3.16(+2.39%) |
Nov 29, 2022 | 132.57 | 132.79 | 131.81 | 132.52 | 5,573,314 | -0.33(-0.25%) |
Nov 28, 2022 | 133.45 | 134.24 | 132.59 | 132.85 | 5,150,348 | -1.01(-0.75%) |
Nov 25, 2022 | 133.23 | 133.97 | 133.20 | 133.86 | 3,335,970 | +0.79(+0.59%) |
Nov 23, 2022 | 132.56 | 133.26 | 132.23 | 133.07 | 5,471,998 | +0.53(+0.40%) |
Nov 22, 2022 | 131.71 | 132.64 | 131.69 | 132.54 | 6,076,314 | +1.14(+0.87%) |
Nov 21, 2022 | 131.07 | 131.97 | 130.92 | 131.40 | 8,191,661 | +0.06(+0.04%) |
Nov 18, 2022 | 130.87 | 131.56 | 130.44 | 131.34 | 6,885,822 | +1.57(+1.21%) |
Nov 17, 2022 | 128.81 | 130.30 | 128.70 | 129.77 | 6,658,419 | -0.06(-0.05%) |
Nov 16, 2022 | 130.21 | 131.08 | 129.60 | 129.83 | 6,272,615 | -0.06(-0.04%) |
Nov 15, 2022 | 130.88 | 131.43 | 128.81 | 129.89 | 8,386,135 | -0.17(-0.13%) |
Nov 14, 2022 | 130.33 | 131.61 | 130.00 | 130.05 | 10,811,882 | +0.12(+0.09%) |
Nov 11, 2022 | 131.38 | 131.40 | 128.25 | 129.94 | 10,744,948 | -1.61(-1.22%) |
Nov 10, 2022 | 131.25 | 131.81 | 129.48 | 131.55 | 12,718,596 | +3.26(+2.54%) |
Nov 09, 2022 | 129.48 | 130.35 | 128.13 | 128.29 | 9,183,442 | -1.39(-1.08%) |
Nov 08, 2022 | 129.07 | 130.68 | 128.18 | 129.68 | 9,150,303 | +0.64(+0.50%) |
Nov 07, 2022 | 127.88 | 129.38 | 127.40 | 129.04 | 6,202,253 | +1.37(+1.07%) |
Nov 04, 2022 | 127.86 | 128.13 | 125.88 | 127.67 | 8,280,848 | +0.77(+0.61%) |
Nov 03, 2022 | 126.51 | 127.60 | 125.61 | 126.90 | 8,112,053 | -0.54(-0.42%) |
Nov 02, 2022 | 129.34 | 127.37 | 127.44 | 10,481,708 | -2.21(-1.70%) | |
Nov 01, 2022 | 129.72 | 130.37 | 128.26 | 129.64 | 8,230,724 | +0.08(+0.06%) |
Oct 31, 2022 | 129.00 | 130.07 | 128.71 | 129.57 | 8,045,814 | -0.11(-0.08%) |
Oct 28, 2022 | 127.77 | 129.77 | 127.37 | 129.67 | 6,421,158 | +2.10(+1.65%) |
Oct 27, 2022 | 128.54 | 128.56 | 127.39 | 127.58 | 6,656,586 | -0.67(-0.53%) |
Oct 26, 2022 | 127.23 | 129.44 | 127.19 | 128.25 | 8,485,213 | +1.41(+1.11%) |
Oct 25, 2022 | 125.51 | 126.99 | 125.44 | 126.84 | 7,351,121 | +0.96(+0.76%) |
Oct 24, 2022 | 124.54 | 126.27 | 124.54 | 125.89 | 7,593,396 | +2.38(+1.93%) |
Oct 21, 2022 | 120.70 | 123.84 | 120.09 | 123.50 | 8,640,543 | +2.71(+2.25%) |
Oct 20, 2022 | 121.61 | 122.50 | 120.64 | 120.79 | 7,373,677 | -1.03(-0.85%) |
Oct 19, 2022 | 123.17 | 123.18 | 120.76 | 121.83 | 7,864,861 | -1.73(-1.40%) |
Oct 18, 2022 | 124.70 | 124.73 | 122.95 | 123.55 | 10,263,012 | +0.68(+0.56%) |
Oct 17, 2022 | 121.70 | 123.11 | 121.55 | 122.87 | 8,629,315 | +1.94(+1.61%) |
Oct 14, 2022 | 122.46 | 123.37 | 120.56 | 120.93 | 11,725,767 | -0.82(-0.67%) |
Oct 13, 2022 | 117.27 | 122.32 | 117.07 | 121.75 | 14,408,123 | +2.77(+2.33%) |
Oct 12, 2022 | 119.94 | 120.65 | 118.95 | 118.98 | 9,521,175 | -0.59(-0.49%) |
Oct 11, 2022 | 118.68 | 120.83 | 118.38 | 119.56 | 11,058,128 | +0.63(+0.53%) |
Oct 10, 2022 | 119.96 | 120.13 | 118.47 | 118.93 | 8,583,827 | -0.75(-0.63%) |
Oct 07, 2022 | 121.34 | 121.55 | 119.00 | 119.68 | 10,316,372 | -2.59(-2.12%) |
Oct 06, 2022 | 123.39 | 123.77 | 121.94 | 122.27 | 9,628,542 | -1.58(-1.28%) |
Oct 05, 2022 | 122.65 | 124.49 | 122.19 | 123.85 | 10,157,002 | +0.41(+0.33%) |
Oct 04, 2022 | 121.64 | 123.49 | 121.35 | 123.44 | 14,054,991 | +2.80(+2.32%) |
Oct 03, 2022 | 119.06 | 121.09 | 118.70 | 120.64 | 9,555,959 | +2.43(+2.06%) |
Sep 30, 2022 | 119.86 | 120.69 | 118.07 | 118.20 | 12,694,283 | -1.65(-1.38%) |
Sep 29, 2022 | 120.51 | 120.80 | 119.05 | 119.86 | 11,056,774 | -1.02(-0.84%) |
Sep 28, 2022 | 119.94 | 121.47 | 119.17 | 120.87 | 16,761,936 | +2.59(+2.19%) |
Sep 27, 2022 | 119.47 | 120.25 | 117.81 | 118.28 | 13,564,188 | -0.36(-0.31%) |
Sep 26, 2022 | 119.07 | 119.65 | 118.12 | 118.64 | 10,707,388 | -1.14(-0.95%) |
Sep 23, 2022 | 119.76 | 120.00 | 118.29 | 119.79 | 17,030,942 | -0.61(-0.51%) |
Sep 22, 2022 | 119.58 | 121.22 | 119.07 | 120.40 | 9,738,759 | +0.63(+0.53%) |
Sep 21, 2022 | 122.28 | 123.08 | 119.74 | 119.77 | 11,928,187 | -2.02(-1.66%) |
Sep 20, 2022 | 122.40 | 122.59 | 121.03 | 121.79 | 9,232,028 | -1.44(-1.17%) |
Sep 19, 2022 | 123.11 | 123.26 | 121.47 | 123.23 | 9,662,085 | -0.67(-0.54%) |
Sep 16, 2022 | 123.86 | 124.17 | 122.94 | 123.90 | 11,120,072 | -0.35(-0.28%) |
Sep 15, 2022 | 124.09 | 125.44 | 123.97 | 124.25 | 8,871,356 | +0.69(+0.56%) |
Sep 14, 2022 | 123.90 | 124.63 | 122.74 | 123.56 | 8,312,256 | +0.07(+0.06%) |
Sep 13, 2022 | 125.68 | 125.96 | 123.16 | 123.49 | 12,269,507 | -4.22(-3.30%) |
Sep 12, 2022 | 127.35 | 128.37 | 127.01 | 127.71 | 8,211,231 | +0.84(+0.67%) |
Sep 09, 2022 | 126.07 | 127.20 | 125.83 | 126.86 | 9,134,855 | +1.11(+0.88%) |
Sep 08, 2022 | 123.15 | 126.29 | 122.90 | 125.76 | 9,765,775 | +2.15(+1.74%) |
Sep 07, 2022 | 121.60 | 123.81 | 121.21 | 123.61 | 9,297,456 | +1.98(+1.63%) |
Sep 06, 2022 | 121.98 | 123.15 | 121.28 | 121.62 | 9,940,445 | +0.12(+0.10%) |
Sep 02, 2022 | 123.99 | 124.10 | 120.98 | 121.51 | 10,009,129 | -1.77(-1.43%) |