Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 132.63 | 134.03 | 130.22 | 131.75 | 4,971,069 | +0.59(+0.45%) |
Nov 29, 2022 | 129.06 | 131.46 | 128.32 | 131.15 | 4,281,545 | +4.31(+3.40%) |
Nov 28, 2022 | 128.29 | 129.90 | 126.76 | 126.85 | 3,858,080 | -5.56(-4.20%) |
Nov 25, 2022 | 132.67 | 134.51 | 132.22 | 132.41 | 1,541,338 | -0.01(-0.01%) |
Nov 23, 2022 | 131.45 | 133.20 | 130.42 | 132.41 | 2,523,087 | -1.55(-1.16%) |
Nov 22, 2022 | 131.81 | 134.23 | 130.49 | 133.97 | 3,646,092 | +4.14(+3.19%) |
Nov 21, 2022 | 127.69 | 131.13 | 124.77 | 129.83 | 5,099,780 | -1.08(-0.82%) |
Nov 18, 2022 | 130.75 | 131.10 | 128.48 | 130.90 | 3,843,041 | -3.22(-2.40%) |
Nov 17, 2022 | 131.40 | 134.25 | 130.00 | 134.12 | 2,957,376 | +0.97(+0.72%) |
Nov 16, 2022 | 135.21 | 136.31 | 132.68 | 133.16 | 2,698,568 | -3.57(-2.61%) |
Nov 15, 2022 | 136.31 | 136.93 | 134.68 | 136.73 | 3,000,823 | +1.04(+0.77%) |
Nov 14, 2022 | 136.20 | 139.28 | 135.57 | 135.69 | 3,223,482 | -0.86(-0.63%) |
Nov 11, 2022 | 134.88 | 137.51 | 134.12 | 136.56 | 3,309,546 | +4.46(+3.37%) |
Nov 10, 2022 | 133.07 | 133.07 | 129.08 | 132.10 | 3,218,681 | +2.50(+1.93%) |
Nov 09, 2022 | 135.30 | 135.91 | 129.41 | 129.60 | 5,404,392 | -8.02(-5.83%) |
Nov 08, 2022 | 134.60 | 138.51 | 134.15 | 137.62 | 4,289,097 | +2.15(+1.59%) |
Nov 07, 2022 | 132.54 | 135.79 | 131.19 | 135.47 | 4,840,796 | +3.44(+2.61%) |
Nov 04, 2022 | 132.94 | 140.06 | 129.94 | 132.03 | 8,680,329 | +3.57(+2.78%) |
Nov 03, 2022 | 124.96 | 129.01 | 124.41 | 128.45 | 5,788,725 | +2.59(+2.06%) |
Nov 02, 2022 | 125.69 | 124.72 | 125.86 | 6,077,526 | -0.67(-0.53%) | |
Nov 01, 2022 | 128.65 | 128.94 | 125.55 | 126.53 | 4,185,603 | -0.19(-0.15%) |
Oct 31, 2022 | 122.99 | 128.95 | 122.86 | 126.72 | 4,457,634 | +2.63(+2.12%) |
Oct 28, 2022 | 126.55 | 126.92 | 121.90 | 124.10 | 3,249,734 | -0.63(-0.51%) |
Oct 27, 2022 | 126.24 | 127.17 | 124.45 | 124.73 | 3,555,659 | +0.06(+0.05%) |
Oct 26, 2022 | 123.61 | 125.83 | 122.67 | 124.67 | 4,147,035 | +2.14(+1.74%) |
Oct 25, 2022 | 124.26 | 124.64 | 122.38 | 122.53 | 4,494,491 | -2.47(-1.98%) |
Oct 24, 2022 | 125.15 | 126.66 | 124.77 | 125.00 | 4,310,043 | -0.31(-0.25%) |
Oct 21, 2022 | 122.99 | 126.12 | 122.18 | 125.31 | 4,564,882 | +3.16(+2.59%) |
Oct 20, 2022 | 121.66 | 124.67 | 121.36 | 122.15 | 4,203,610 | +1.41(+1.17%) |
Oct 19, 2022 | 116.03 | 121.54 | 115.39 | 120.74 | 5,083,068 | +5.64(+4.90%) |
Oct 18, 2022 | 115.12 | 116.42 | 112.67 | 115.09 | 4,328,064 | +2.87(+2.56%) |
Oct 17, 2022 | 113.86 | 115.04 | 111.99 | 112.23 | 3,833,002 | +0.31(+0.27%) |
Oct 14, 2022 | 115.97 | 118.16 | 111.86 | 111.92 | 3,481,713 | -5.59(-4.76%) |
Oct 13, 2022 | 112.14 | 118.41 | 112.14 | 117.51 | 3,038,072 | +3.58(+3.14%) |
Oct 12, 2022 | 112.30 | 115.13 | 110.92 | 113.93 | 2,751,587 | +0.70(+0.62%) |
Oct 11, 2022 | 111.92 | 115.65 | 111.26 | 113.23 | 3,270,207 | -0.92(-0.81%) |
Oct 10, 2022 | 117.61 | 119.26 | 113.83 | 114.15 | 2,897,797 | -3.46(-2.94%) |
Oct 07, 2022 | 118.18 | 120.25 | 116.53 | 117.61 | 3,961,579 | -0.07(-0.06%) |
Oct 06, 2022 | 115.16 | 118.58 | 115.03 | 117.68 | 5,467,788 | +1.34(+1.15%) |
Oct 05, 2022 | 115.41 | 117.53 | 113.63 | 116.34 | 4,299,277 | +0.84(+0.73%) |
Oct 04, 2022 | 113.54 | 115.70 | 112.09 | 115.50 | 3,641,366 | +4.83(+4.37%) |
Oct 03, 2022 | 107.89 | 111.37 | 107.56 | 110.67 | 4,598,498 | +7.57(+7.34%) |
Sep 30, 2022 | 102.77 | 104.86 | 101.42 | 103.10 | 3,607,892 | -1.14(-1.10%) |
Sep 29, 2022 | 102.11 | 104.53 | 100.12 | 104.25 | 3,214,689 | +1.14(+1.11%) |
Sep 28, 2022 | 97.82 | 103.69 | 97.61 | 103.10 | 4,550,369 | +5.80(+5.96%) |
Sep 27, 2022 | 98.74 | 99.21 | 96.79 | 97.31 | 4,772,709 | +0.25(+0.26%) |
Sep 26, 2022 | 99.81 | 101.40 | 96.98 | 97.06 | 4,837,940 | -3.64(-3.61%) |
Sep 23, 2022 | 104.75 | 104.95 | 99.55 | 100.69 | 5,569,302 | -8.52(-7.80%) |
Sep 22, 2022 | 111.15 | 111.87 | 109.06 | 109.21 | 3,590,406 | +0.10(+0.09%) |
Sep 21, 2022 | 112.48 | 113.39 | 109.07 | 109.11 | 2,753,417 | -1.28(-1.16%) |
Sep 20, 2022 | 110.76 | 111.19 | 108.34 | 110.39 | 2,559,240 | -0.74(-0.66%) |
Sep 19, 2022 | 108.18 | 111.89 | 107.98 | 111.13 | 2,534,589 | -0.94(-0.84%) |
Sep 16, 2022 | 113.34 | 113.48 | 109.49 | 112.07 | 6,181,699 | -1.02(-0.91%) |
Sep 15, 2022 | 114.77 | 116.11 | 112.95 | 113.10 | 3,829,598 | -3.85(-3.29%) |
Sep 14, 2022 | 113.60 | 118.27 | 113.41 | 116.94 | 3,544,464 | +4.91(+4.38%) |
Sep 13, 2022 | 113.40 | 115.83 | 111.68 | 112.04 | 3,314,074 | -3.19(-2.77%) |
Sep 12, 2022 | 114.27 | 116.37 | 113.82 | 115.23 | 3,796,068 | +2.78(+2.47%) |
Sep 09, 2022 | 110.19 | 113.12 | 110.11 | 112.45 | 3,116,838 | +4.60(+4.27%) |
Sep 08, 2022 | 108.10 | 108.38 | 106.20 | 107.84 | 3,845,675 | +1.03(+0.96%) |
Sep 07, 2022 | 106.65 | 108.34 | 105.34 | 106.81 | 4,151,947 | -2.85(-2.60%) |
Sep 06, 2022 | 112.05 | 112.54 | 109.23 | 109.67 | 2,628,491 | -1.10(-1.00%) |
Sep 02, 2022 | 111.52 | 112.35 | 109.96 | 110.77 | 2,584,532 | +2.56(+2.37%) |