Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.31 | 141.37 | 137.85 | 140.96 | 1,586,290 | +1.95(+1.40%) |
Nov 29, 2022 | 138.62 | 140.33 | 138.39 | 139.01 | 1,230,024 | -1.78(-1.27%) |
Nov 28, 2022 | 141.76 | 143.00 | 140.77 | 140.80 | 802,322 | -1.51(-1.06%) |
Nov 25, 2022 | 142.49 | 142.92 | 141.53 | 142.30 | 350,366 | +0.06(+0.04%) |
Nov 23, 2022 | 141.94 | 142.63 | 141.24 | 142.25 | 551,224 | +0.33(+0.23%) |
Nov 22, 2022 | 141.17 | 142.28 | 140.36 | 141.92 | 874,978 | +1.24(+0.88%) |
Nov 21, 2022 | 141.05 | 142.00 | 140.06 | 140.68 | 1,031,179 | -0.42(-0.30%) |
Nov 18, 2022 | 142.41 | 143.66 | 139.76 | 141.10 | 1,037,350 | +1.04(+0.75%) |
Nov 17, 2022 | 138.32 | 140.96 | 138.10 | 140.06 | 959,241 | +0.59(+0.43%) |
Nov 16, 2022 | 136.16 | 139.51 | 135.33 | 139.47 | 1,508,824 | +2.23(+1.63%) |
Nov 15, 2022 | 139.11 | 139.33 | 136.88 | 137.23 | 922,519 | +0.55(+0.40%) |
Nov 14, 2022 | 134.92 | 137.46 | 133.94 | 136.68 | 1,672,767 | +1.31(+0.97%) |
Nov 11, 2022 | 140.31 | 140.31 | 133.79 | 135.37 | 1,512,023 | -4.00(-2.87%) |
Nov 10, 2022 | 137.93 | 139.79 | 136.64 | 139.37 | 1,349,585 | +5.45(+4.07%) |
Nov 09, 2022 | 133.54 | 134.78 | 132.90 | 133.92 | 986,196 | -0.47(-0.35%) |
Nov 08, 2022 | 135.00 | 135.63 | 132.90 | 134.39 | 896,669 | +0.29(+0.21%) |
Nov 07, 2022 | 136.17 | 136.17 | 132.13 | 134.10 | 1,117,669 | -1.44(-1.06%) |
Nov 04, 2022 | 136.54 | 136.74 | 133.68 | 135.54 | 922,672 | +1.79(+1.34%) |
Nov 03, 2022 | 132.98 | 134.72 | 131.62 | 133.75 | 970,629 | -0.23(-0.17%) |
Nov 02, 2022 | 136.90 | 133.83 | 133.98 | 1,311,950 | -3.19(-2.33%) | |
Nov 01, 2022 | 138.39 | 138.51 | 135.24 | 137.17 | 1,052,574 | -0.10(-0.07%) |
Oct 31, 2022 | 135.94 | 138.25 | 134.89 | 137.27 | 1,132,060 | +0.62(+0.46%) |
Oct 28, 2022 | 134.96 | 136.76 | 133.28 | 136.65 | 1,383,152 | +1.69(+1.25%) |
Oct 27, 2022 | 133.99 | 136.10 | 133.56 | 134.96 | 1,307,753 | +2.12(+1.60%) |
Oct 26, 2022 | 130.66 | 135.57 | 130.56 | 132.84 | 1,868,334 | +2.44(+1.88%) |
Oct 25, 2022 | 128.74 | 130.44 | 128.19 | 130.39 | 1,781,842 | +1.89(+1.47%) |
Oct 24, 2022 | 128.02 | 129.64 | 126.80 | 128.50 | 1,325,605 | +0.65(+0.51%) |
Oct 21, 2022 | 126.78 | 128.31 | 125.94 | 127.85 | 1,679,025 | +1.05(+0.82%) |
Oct 20, 2022 | 127.20 | 128.60 | 126.14 | 126.81 | 1,040,306 | -0.74(-0.58%) |
Oct 19, 2022 | 127.53 | 128.84 | 126.97 | 127.55 | 1,280,065 | -0.42(-0.33%) |
Oct 18, 2022 | 128.56 | 129.12 | 127.11 | 127.97 | 1,251,735 | +1.44(+1.14%) |
Oct 17, 2022 | 126.47 | 127.45 | 125.98 | 126.53 | 832,184 | +1.84(+1.48%) |
Oct 14, 2022 | 128.49 | 128.89 | 124.49 | 124.69 | 972,644 | -2.83(-2.22%) |
Oct 13, 2022 | 122.46 | 128.11 | 121.49 | 127.52 | 1,039,070 | +2.60(+2.08%) |
Oct 12, 2022 | 122.55 | 125.66 | 121.77 | 124.92 | 1,067,219 | +1.66(+1.35%) |
Oct 11, 2022 | 121.78 | 124.65 | 120.04 | 123.26 | 1,289,393 | +1.78(+1.47%) |
Oct 10, 2022 | 120.60 | 121.99 | 119.70 | 121.47 | 1,140,521 | +0.94(+0.78%) |
Oct 07, 2022 | 122.86 | 123.17 | 119.49 | 120.53 | 1,263,562 | -3.66(-2.95%) |
Oct 06, 2022 | 127.04 | 127.98 | 124.01 | 124.20 | 1,608,042 | -2.28(-1.80%) |
Oct 05, 2022 | 124.15 | 126.95 | 124.05 | 126.48 | 1,578,700 | +0.84(+0.67%) |
Oct 04, 2022 | 121.64 | 125.73 | 121.56 | 125.64 | 1,862,427 | +6.47(+5.43%) |
Oct 03, 2022 | 120.75 | 120.82 | 117.29 | 119.17 | 2,433,535 | -0.86(-0.72%) |
Sep 30, 2022 | 121.96 | 122.24 | 119.76 | 120.04 | 2,250,587 | -2.85(-2.32%) |
Sep 29, 2022 | 120.31 | 123.59 | 118.81 | 122.89 | 2,182,071 | +1.52(+1.25%) |
Sep 28, 2022 | 118.16 | 121.84 | 117.19 | 121.37 | 1,181,445 | +3.93(+3.35%) |
Sep 27, 2022 | 117.01 | 119.53 | 116.28 | 117.43 | 1,523,091 | +2.30(+2.00%) |
Sep 26, 2022 | 116.30 | 118.11 | 114.93 | 115.13 | 1,457,455 | -1.17(-1.01%) |
Sep 23, 2022 | 118.31 | 118.98 | 114.22 | 116.30 | 1,959,919 | -2.91(-2.44%) |
Sep 22, 2022 | 122.58 | 122.74 | 118.22 | 119.21 | 2,695,282 | -5.54(-4.44%) |
Sep 21, 2022 | 127.07 | 128.47 | 124.67 | 124.75 | 2,101,605 | -1.40(-1.11%) |
Sep 20, 2022 | 125.51 | 126.47 | 124.27 | 126.15 | 1,412,827 | +0.21(+0.17%) |
Sep 19, 2022 | 122.31 | 126.39 | 122.31 | 125.94 | 1,668,148 | +2.71(+2.20%) |
Sep 16, 2022 | 122.32 | 123.75 | 121.42 | 123.23 | 1,779,536 | -0.71(-0.58%) |
Sep 15, 2022 | 123.69 | 126.06 | 123.10 | 123.94 | 874,094 | +0.12(+0.10%) |
Sep 14, 2022 | 122.50 | 125.32 | 121.25 | 123.82 | 1,019,190 | +1.51(+1.24%) |
Sep 13, 2022 | 123.83 | 124.80 | 121.84 | 122.31 | 1,016,295 | -4.77(-3.75%) |
Sep 12, 2022 | 125.67 | 127.13 | 125.01 | 127.08 | 922,044 | +2.56(+2.05%) |
Sep 09, 2022 | 124.42 | 125.29 | 123.58 | 124.52 | 741,960 | +0.55(+0.44%) |
Sep 08, 2022 | 121.07 | 124.05 | 120.68 | 123.97 | 1,007,427 | +2.29(+1.88%) |
Sep 07, 2022 | 117.44 | 121.70 | 116.91 | 121.68 | 1,186,746 | +4.60(+3.93%) |
Sep 06, 2022 | 119.70 | 120.57 | 116.27 | 117.08 | 1,167,030 | -1.86(-1.57%) |
Sep 02, 2022 | 121.14 | 121.56 | 118.19 | 118.94 | 896,433 | -0.72(-0.60%) |