Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 136.66 | 139.88 | 136.17 | 139.19 | 6,821,307 | +2.25(+1.64%) |
Nov 29, 2022 | 136.40 | 137.57 | 136.20 | 136.94 | 2,945,193 | +0.29(+0.21%) |
Nov 28, 2022 | 138.33 | 138.57 | 136.42 | 136.65 | 3,784,892 | -2.05(-1.48%) |
Nov 25, 2022 | 138.60 | 139.74 | 138.54 | 138.70 | 2,220,189 | -0.35(-0.26%) |
Nov 23, 2022 | 139.38 | 140.65 | 138.63 | 139.05 | 3,913,647 | -0.33(-0.23%) |
Nov 22, 2022 | 137.98 | 139.61 | 137.43 | 139.38 | 7,557,637 | +2.26(+1.65%) |
Nov 21, 2022 | 137.93 | 138.28 | 136.90 | 137.12 | 3,718,121 | -0.90(-0.65%) |
Nov 18, 2022 | 137.00 | 138.64 | 136.42 | 138.01 | 4,987,453 | +1.45(+1.06%) |
Nov 17, 2022 | 134.06 | 136.64 | 133.91 | 136.56 | 4,229,786 | +1.47(+1.09%) |
Nov 16, 2022 | 134.73 | 135.50 | 134.62 | 135.10 | 3,685,498 | +0.17(+0.12%) |
Nov 15, 2022 | 134.69 | 136.63 | 132.74 | 134.93 | 5,056,529 | +0.13(+0.10%) |
Nov 14, 2022 | 133.33 | 136.56 | 132.91 | 134.80 | 5,662,698 | +0.96(+0.72%) |
Nov 11, 2022 | 132.27 | 134.73 | 131.77 | 133.84 | 6,280,829 | +1.81(+1.37%) |
Nov 10, 2022 | 131.12 | 132.15 | 129.27 | 132.02 | 5,762,372 | +3.59(+2.80%) |
Nov 09, 2022 | 128.96 | 129.84 | 128.01 | 128.43 | 5,287,967 | -0.94(-0.72%) |
Nov 08, 2022 | 128.41 | 130.19 | 128.15 | 129.37 | 5,455,772 | +1.57(+1.23%) |
Nov 07, 2022 | 126.23 | 128.13 | 126.11 | 127.80 | 4,376,303 | +1.28(+1.01%) |
Nov 04, 2022 | 125.31 | 127.23 | 124.66 | 126.52 | 4,522,673 | +2.30(+1.85%) |
Nov 03, 2022 | 126.02 | 126.08 | 123.76 | 124.22 | 4,808,322 | -2.18(-1.72%) |
Nov 02, 2022 | 127.25 | 126.37 | 126.40 | 5,803,592 | -1.27(-0.99%) | |
Nov 01, 2022 | 127.71 | 128.08 | 126.28 | 127.67 | 3,885,931 | -0.08(-0.06%) |
Oct 31, 2022 | 127.54 | 128.19 | 126.18 | 127.75 | 5,320,881 | -0.20(-0.16%) |
Oct 28, 2022 | 125.23 | 128.28 | 124.91 | 127.95 | 6,457,672 | +3.45(+2.78%) |
Oct 27, 2022 | 125.22 | 126.00 | 124.20 | 124.50 | 4,322,589 | -0.22(-0.18%) |
Oct 26, 2022 | 123.53 | 125.51 | 122.69 | 124.72 | 5,563,600 | +1.92(+1.56%) |
Oct 25, 2022 | 121.94 | 123.14 | 121.29 | 122.80 | 6,444,850 | +0.22(+0.18%) |
Oct 24, 2022 | 120.92 | 122.97 | 119.95 | 122.58 | 6,073,223 | +2.58(+2.15%) |
Oct 21, 2022 | 118.61 | 120.87 | 117.87 | 120.00 | 7,795,453 | +1.48(+1.25%) |
Oct 20, 2022 | 116.63 | 119.13 | 115.61 | 118.52 | 14,744,439 | +5.35(+4.73%) |
Oct 19, 2022 | 113.03 | 114.49 | 112.69 | 113.17 | 6,378,109 | -0.40(-0.35%) |
Oct 18, 2022 | 113.62 | 114.49 | 112.53 | 113.57 | 5,542,578 | +1.31(+1.17%) |
Oct 17, 2022 | 112.52 | 113.51 | 112.17 | 112.26 | 5,908,605 | +1.37(+1.23%) |
Oct 14, 2022 | 112.52 | 113.20 | 110.71 | 110.89 | 4,074,374 | -1.62(-1.44%) |
Oct 13, 2022 | 107.25 | 112.84 | 106.74 | 112.51 | 6,319,643 | +3.90(+3.59%) |
Oct 12, 2022 | 109.01 | 109.75 | 108.27 | 108.61 | 3,614,149 | -0.21(-0.20%) |
Oct 11, 2022 | 108.51 | 110.14 | 108.03 | 108.82 | 4,376,729 | +0.05(+0.04%) |
Oct 10, 2022 | 110.66 | 110.82 | 108.12 | 108.78 | 6,484,076 | -0.99(-0.90%) |
Oct 07, 2022 | 112.24 | 112.52 | 109.07 | 109.76 | 4,870,917 | -3.15(-2.79%) |
Oct 06, 2022 | 115.36 | 115.75 | 112.49 | 112.91 | 5,492,797 | -3.24(-2.79%) |
Oct 05, 2022 | 115.20 | 116.82 | 114.76 | 116.16 | 3,477,469 | +0.22(+0.19%) |
Oct 04, 2022 | 113.44 | 116.07 | 103.78 | 115.94 | 4,942,891 | +3.69(+3.28%) |
Oct 03, 2022 | 111.00 | 112.90 | 110.48 | 112.25 | 4,612,980 | +2.49(+2.27%) |
Sep 30, 2022 | 112.39 | 113.10 | 109.57 | 109.75 | 5,787,191 | -2.61(-2.32%) |
Sep 29, 2022 | 112.56 | 113.27 | 111.38 | 112.36 | 4,132,175 | -1.04(-0.92%) |
Sep 28, 2022 | 112.38 | 113.84 | 110.68 | 113.40 | 5,408,701 | +0.94(+0.84%) |
Sep 27, 2022 | 113.26 | 114.50 | 111.85 | 112.46 | 4,456,635 | -0.25(-0.22%) |
Sep 26, 2022 | 112.98 | 114.79 | 112.47 | 112.71 | 4,316,718 | -0.65(-0.57%) |
Sep 23, 2022 | 115.04 | 115.47 | 112.46 | 113.36 | 5,624,361 | -2.40(-2.07%) |
Sep 22, 2022 | 115.25 | 116.87 | 114.93 | 115.76 | 4,380,609 | +0.35(+0.30%) |
Sep 21, 2022 | 117.22 | 118.10 | 115.41 | 115.41 | 3,668,792 | -1.27(-1.09%) |
Sep 20, 2022 | 117.23 | 117.31 | 115.95 | 116.67 | 3,071,538 | -1.32(-1.12%) |
Sep 19, 2022 | 116.85 | 118.30 | 116.66 | 118.00 | 4,309,896 | +0.43(+0.36%) |
Sep 16, 2022 | 114.88 | 117.81 | 114.39 | 117.57 | 10,651,562 | +1.64(+1.42%) |
Sep 15, 2022 | 117.68 | 117.75 | 115.38 | 115.93 | 5,565,639 | -2.03(-1.72%) |
Sep 14, 2022 | 117.78 | 119.17 | 117.18 | 117.96 | 4,133,867 | +0.41(+0.35%) |
Sep 13, 2022 | 119.30 | 120.01 | 117.11 | 117.55 | 4,941,960 | -3.15(-2.61%) |
Sep 12, 2022 | 120.40 | 121.01 | 119.99 | 120.70 | 4,049,796 | +1.36(+1.14%) |
Sep 09, 2022 | 119.08 | 119.62 | 118.30 | 119.34 | 3,565,082 | +0.66(+0.56%) |
Sep 08, 2022 | 117.50 | 118.74 | 116.94 | 118.68 | 3,208,921 | +0.70(+0.60%) |
Sep 07, 2022 | 117.03 | 118.12 | 116.66 | 117.98 | 2,599,997 | +0.91(+0.78%) |
Sep 06, 2022 | 118.06 | 118.15 | 116.67 | 117.06 | 3,623,194 | -0.99(-0.84%) |
Sep 02, 2022 | 120.37 | 120.61 | 117.54 | 118.05 | 3,291,692 | -1.73(-1.44%) |