Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 133.71 | 139.32 | 132.83 | 139.30 | 2,846,044 | +5.59(+4.18%) |
Nov 29, 2022 | 134.05 | 134.47 | 132.43 | 133.71 | 1,110,059 | +0.01(+0.01%) |
Nov 28, 2022 | 135.40 | 135.93 | 132.78 | 133.70 | 1,374,653 | -2.06(-1.52%) |
Nov 25, 2022 | 137.23 | 137.35 | 135.63 | 135.76 | 644,909 | -1.43(-1.04%) |
Nov 23, 2022 | 136.14 | 137.39 | 134.93 | 137.19 | 1,521,734 | +1.15(+0.85%) |
Nov 22, 2022 | 133.02 | 136.25 | 132.05 | 136.04 | 1,677,525 | +1.43(+1.06%) |
Nov 21, 2022 | 134.96 | 136.95 | 134.00 | 134.61 | 1,260,520 | -0.87(-0.64%) |
Nov 18, 2022 | 134.17 | 135.70 | 133.09 | 135.48 | 1,954,666 | +3.42(+2.59%) |
Nov 17, 2022 | 129.41 | 133.58 | 129.00 | 132.06 | 1,867,606 | +1.37(+1.05%) |
Nov 16, 2022 | 131.29 | 131.72 | 128.56 | 130.69 | 1,456,019 | -1.96(-1.48%) |
Nov 15, 2022 | 133.40 | 134.21 | 130.56 | 132.65 | 2,421,446 | +1.45(+1.11%) |
Nov 14, 2022 | 128.50 | 134.61 | 128.35 | 131.20 | 3,275,934 | +2.65(+2.06%) |
Nov 11, 2022 | 127.48 | 129.77 | 125.67 | 128.55 | 2,874,913 | +1.57(+1.24%) |
Nov 10, 2022 | 130.20 | 130.29 | 125.67 | 126.98 | 3,630,656 | +4.06(+3.30%) |
Nov 09, 2022 | 124.89 | 125.35 | 122.43 | 122.92 | 3,084,079 | -6.19(-4.79%) |
Nov 08, 2022 | 130.73 | 131.09 | 128.22 | 129.11 | 3,232,709 | -1.47(-1.13%) |
Nov 07, 2022 | 131.59 | 131.99 | 129.58 | 130.58 | 1,894,458 | -0.49(-0.37%) |
Nov 04, 2022 | 131.64 | 133.70 | 128.88 | 131.07 | 3,960,006 | +8.82(+7.21%) |
Nov 03, 2022 | 123.73 | 125.97 | 121.97 | 122.25 | 2,060,633 | -2.79(-2.23%) |
Nov 02, 2022 | 127.87 | 125.04 | 3,361,848 | -2.67(-2.09%) | ||
Nov 01, 2022 | 120.38 | 128.06 | 118.11 | 127.71 | 5,266,745 | +6.85(+5.67%) |
Oct 31, 2022 | 120.45 | 123.37 | 119.90 | 120.86 | 3,372,702 | -0.61(-0.50%) |
Oct 28, 2022 | 119.43 | 121.75 | 117.11 | 121.47 | 3,220,205 | +2.34(+1.96%) |
Oct 27, 2022 | 121.21 | 126.53 | 118.21 | 119.13 | 5,264,677 | +10.16(+9.32%) |
Oct 26, 2022 | 110.47 | 111.89 | 108.03 | 108.97 | 3,903,415 | -3.66(-3.25%) |
Oct 25, 2022 | 107.00 | 113.10 | 106.50 | 112.63 | 3,199,060 | +1.89(+1.71%) |
Oct 24, 2022 | 110.75 | 112.14 | 109.05 | 110.74 | 1,377,372 | +0.22(+0.20%) |
Oct 21, 2022 | 105.65 | 111.00 | 105.39 | 110.52 | 2,178,720 | +4.88(+4.62%) |
Oct 20, 2022 | 104.83 | 108.95 | 104.83 | 105.64 | 1,560,444 | +0.53(+0.50%) |
Oct 19, 2022 | 105.04 | 107.49 | 104.06 | 105.11 | 2,322,257 | -1.17(-1.10%) |
Oct 18, 2022 | 108.00 | 108.82 | 104.60 | 106.28 | 2,356,015 | +1.72(+1.64%) |
Oct 17, 2022 | 103.39 | 105.97 | 102.72 | 104.56 | 2,198,498 | +4.19(+4.17%) |
Oct 14, 2022 | 104.60 | 105.28 | 100.33 | 100.37 | 2,118,501 | -3.54(-3.41%) |
Oct 13, 2022 | 99.10 | 105.20 | 98.20 | 103.91 | 3,950,200 | +0.26(+0.25%) |
Oct 12, 2022 | 107.86 | 108.38 | 103.25 | 103.65 | 2,902,196 | -3.40(-3.18%) |
Oct 11, 2022 | 108.49 | 108.97 | 106.16 | 107.05 | 1,964,974 | -2.43(-2.22%) |
Oct 10, 2022 | 116.93 | 116.93 | 106.26 | 109.48 | 3,106,365 | -6.93(-5.95%) |
Oct 07, 2022 | 119.70 | 119.93 | 115.69 | 116.41 | 1,696,936 | -5.49(-4.50%) |
Oct 06, 2022 | 121.00 | 123.31 | 120.65 | 121.90 | 1,699,484 | +0.55(+0.45%) |
Oct 05, 2022 | 118.83 | 122.12 | 118.38 | 121.35 | 1,247,677 | +0.54(+0.45%) |
Oct 04, 2022 | 118.99 | 120.93 | 118.35 | 120.81 | 1,584,486 | +4.98(+4.30%) |
Oct 03, 2022 | 114.87 | 117.08 | 113.57 | 115.83 | 1,251,768 | +2.94(+2.60%) |
Sep 30, 2022 | 114.11 | 116.33 | 112.74 | 112.89 | 1,468,975 | -1.86(-1.62%) |
Sep 29, 2022 | 115.90 | 117.03 | 112.60 | 114.75 | 2,006,717 | -1.94(-1.66%) |
Sep 28, 2022 | 111.77 | 117.30 | 111.31 | 116.69 | 2,118,146 | +5.77(+5.20%) |
Sep 27, 2022 | 111.56 | 112.86 | 109.30 | 110.92 | 1,185,245 | +1.82(+1.67%) |
Sep 26, 2022 | 110.22 | 111.64 | 108.77 | 109.10 | 1,315,685 | -0.87(-0.79%) |
Sep 23, 2022 | 111.08 | 111.47 | 104.20 | 109.97 | 2,390,610 | -2.58(-2.29%) |
Sep 22, 2022 | 112.83 | 113.68 | 111.19 | 112.55 | 1,480,379 | -1.27(-1.12%) |
Sep 21, 2022 | 117.07 | 118.81 | 113.77 | 113.82 | 1,844,049 | -0.25(-0.22%) |
Sep 20, 2022 | 114.02 | 114.51 | 112.47 | 114.07 | 1,267,202 | -0.87(-0.76%) |
Sep 19, 2022 | 114.07 | 115.92 | 113.72 | 114.94 | 2,065,615 | -0.79(-0.68%) |
Sep 16, 2022 | 115.61 | 115.95 | 112.88 | 115.73 | 7,228,238 | -1.21(-1.03%) |
Sep 15, 2022 | 122.04 | 122.24 | 116.30 | 116.94 | 2,130,403 | -5.32(-4.35%) |
Sep 14, 2022 | 119.98 | 123.02 | 119.98 | 122.26 | 1,976,379 | +2.34(+1.95%) |
Sep 13, 2022 | 122.02 | 122.33 | 119.46 | 119.92 | 1,812,839 | -4.83(-3.87%) |
Sep 12, 2022 | 125.60 | 126.70 | 123.94 | 124.75 | 1,351,655 | +0.34(+0.27%) |
Sep 09, 2022 | 124.00 | 125.29 | 123.44 | 124.41 | 1,668,724 | +1.63(+1.33%) |
Sep 08, 2022 | 119.09 | 122.88 | 118.89 | 122.78 | 1,836,096 | +2.51(+2.09%) |
Sep 07, 2022 | 117.92 | 120.33 | 117.14 | 120.27 | 1,409,105 | +2.72(+2.31%) |
Sep 06, 2022 | 117.71 | 118.84 | 115.82 | 117.55 | 1,421,531 | +0.25(+0.21%) |
Sep 02, 2022 | 118.42 | 120.51 | 116.88 | 117.30 | 1,252,274 | +0.02(+0.02%) |