Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.33 | 124.62 | 120.50 | 124.57 | 1,675,251 | +1.78(+1.45%) |
Nov 29, 2022 | 121.28 | 123.79 | 121.27 | 122.79 | 486,239 | +1.14(+0.93%) |
Nov 28, 2022 | 122.17 | 124.00 | 120.04 | 121.65 | 583,958 | -3.18(-2.55%) |
Nov 25, 2022 | 123.98 | 125.01 | 123.62 | 124.83 | 232,019 | +2.09(+1.70%) |
Nov 23, 2022 | 122.59 | 123.78 | 121.95 | 122.74 | 538,992 | -0.14(-0.11%) |
Nov 22, 2022 | 122.84 | 123.23 | 121.83 | 122.88 | 381,545 | +0.66(+0.54%) |
Nov 21, 2022 | 121.17 | 122.47 | 120.89 | 122.22 | 665,547 | +1.50(+1.24%) |
Nov 18, 2022 | 120.95 | 121.38 | 118.48 | 120.72 | 1,586,878 | +1.44(+1.21%) |
Nov 17, 2022 | 120.42 | 121.09 | 118.94 | 119.28 | 557,584 | -2.22(-1.83%) |
Nov 16, 2022 | 120.50 | 122.15 | 118.64 | 121.50 | 451,483 | +1.10(+0.91%) |
Nov 15, 2022 | 122.02 | 122.70 | 119.99 | 120.40 | 418,128 | -0.14(-0.11%) |
Nov 14, 2022 | 123.79 | 123.83 | 120.53 | 120.54 | 687,437 | -3.27(-2.65%) |
Nov 11, 2022 | 123.21 | 124.04 | 121.76 | 123.81 | 510,708 | +1.44(+1.18%) |
Nov 10, 2022 | 121.73 | 123.53 | 120.63 | 122.37 | 553,268 | +3.90(+3.29%) |
Nov 09, 2022 | 118.33 | 120.34 | 117.74 | 118.47 | 551,218 | -0.37(-0.31%) |
Nov 08, 2022 | 117.16 | 119.85 | 116.59 | 118.84 | 978,212 | +2.19(+1.88%) |
Nov 07, 2022 | 117.12 | 117.32 | 114.98 | 116.64 | 1,209,589 | -0.47(-0.40%) |
Nov 04, 2022 | 120.61 | 120.61 | 115.79 | 117.12 | 1,123,148 | -2.12(-1.77%) |
Nov 03, 2022 | 123.80 | 124.20 | 119.05 | 119.23 | 765,303 | -7.35(-5.81%) |
Nov 02, 2022 | 128.59 | 131.72 | 125.71 | 126.58 | 891,071 | -3.56(-2.73%) |
Nov 01, 2022 | 132.01 | 132.01 | 128.94 | 130.14 | 739,415 | -1.12(-0.85%) |
Oct 31, 2022 | 130.00 | 131.31 | 129.06 | 131.26 | 702,542 | +1.13(+0.87%) |
Oct 28, 2022 | 128.26 | 130.27 | 125.61 | 130.13 | 921,922 | +2.42(+1.89%) |
Oct 27, 2022 | 131.94 | 134.41 | 126.78 | 127.72 | 1,379,711 | -4.41(-3.33%) |
Oct 26, 2022 | 145.46 | 146.44 | 129.18 | 132.12 | 1,725,155 | -15.45(-10.47%) |
Oct 25, 2022 | 144.70 | 147.59 | 144.02 | 147.57 | 399,241 | +2.06(+1.41%) |
Oct 24, 2022 | 143.30 | 145.61 | 143.17 | 145.51 | 315,209 | +3.57(+2.52%) |
Oct 21, 2022 | 140.80 | 142.63 | 140.15 | 141.94 | 421,754 | +1.56(+1.11%) |
Oct 20, 2022 | 145.06 | 145.06 | 139.95 | 140.38 | 406,322 | -6.46(-4.40%) |
Oct 19, 2022 | 148.87 | 150.19 | 146.15 | 146.85 | 378,069 | -2.36(-1.58%) |
Oct 18, 2022 | 149.03 | 149.84 | 148.01 | 149.20 | 341,036 | +2.81(+1.92%) |
Oct 17, 2022 | 144.49 | 146.78 | 144.02 | 146.39 | 352,821 | +4.03(+2.83%) |
Oct 14, 2022 | 147.41 | 148.21 | 142.16 | 142.36 | 451,974 | -4.32(-2.94%) |
Oct 13, 2022 | 140.05 | 147.12 | 138.89 | 146.68 | 448,517 | +5.08(+3.59%) |
Oct 12, 2022 | 144.57 | 144.62 | 141.47 | 141.60 | 324,022 | -3.43(-2.37%) |
Oct 11, 2022 | 144.28 | 147.48 | 143.70 | 145.03 | 315,633 | +0.52(+0.36%) |
Oct 10, 2022 | 143.57 | 145.12 | 143.00 | 144.51 | 249,255 | +1.82(+1.27%) |
Oct 07, 2022 | 143.79 | 143.79 | 141.47 | 142.69 | 343,357 | -2.16(-1.49%) |
Oct 06, 2022 | 146.38 | 147.64 | 144.15 | 144.85 | 454,069 | -1.93(-1.32%) |
Oct 05, 2022 | 146.00 | 147.50 | 145.74 | 146.79 | 300,745 | -0.97(-0.66%) |
Oct 04, 2022 | 145.42 | 147.79 | 145.42 | 147.76 | 353,876 | +3.15(+2.18%) |
Oct 03, 2022 | 141.79 | 144.98 | 140.35 | 144.61 | 296,128 | +4.26(+3.04%) |
Sep 30, 2022 | 143.12 | 144.29 | 140.11 | 140.35 | 555,820 | -2.40(-1.68%) |
Sep 29, 2022 | 143.66 | 144.29 | 141.43 | 142.75 | 479,018 | -1.65(-1.14%) |
Sep 28, 2022 | 143.44 | 145.32 | 143.04 | 144.40 | 480,892 | +1.93(+1.36%) |
Sep 27, 2022 | 142.35 | 143.47 | 140.61 | 142.47 | 389,468 | +1.25(+0.88%) |
Sep 26, 2022 | 142.10 | 143.89 | 139.72 | 141.22 | 543,118 | -1.67(-1.17%) |
Sep 23, 2022 | 142.51 | 143.35 | 140.84 | 142.89 | 343,142 | -0.74(-0.52%) |
Sep 22, 2022 | 142.63 | 144.33 | 141.05 | 143.64 | 374,165 | +0.66(+0.46%) |
Sep 21, 2022 | 146.64 | 147.49 | 142.97 | 142.98 | 363,714 | -2.71(-1.86%) |
Sep 20, 2022 | 148.19 | 148.71 | 143.49 | 145.69 | 399,744 | -4.08(-2.72%) |
Sep 19, 2022 | 148.81 | 150.27 | 148.31 | 149.76 | 329,936 | +0.17(+0.12%) |
Sep 16, 2022 | 150.03 | 150.44 | 148.47 | 149.59 | 657,990 | -0.90(-0.60%) |
Sep 15, 2022 | 150.51 | 152.20 | 149.58 | 150.49 | 417,746 | -0.15(-0.10%) |
Sep 14, 2022 | 153.05 | 153.05 | 149.15 | 150.64 | 473,855 | -2.48(-1.62%) |
Sep 13, 2022 | 156.03 | 157.02 | 152.69 | 153.13 | 359,959 | -4.83(-3.06%) |
Sep 12, 2022 | 158.70 | 159.55 | 157.24 | 157.96 | 360,189 | -0.20(-0.13%) |
Sep 09, 2022 | 159.19 | 160.22 | 158.04 | 158.16 | 325,511 | -0.70(-0.44%) |
Sep 08, 2022 | 156.32 | 158.98 | 155.06 | 158.85 | 461,806 | +2.17(+1.39%) |
Sep 07, 2022 | 153.61 | 156.84 | 153.22 | 156.68 | 299,928 | +3.39(+2.21%) |
Sep 06, 2022 | 154.26 | 155.07 | 152.66 | 153.29 | 292,977 | -0.23(-0.15%) |
Sep 02, 2022 | 155.99 | 157.53 | 152.88 | 153.52 | 230,395 | -1.06(-0.69%) |