Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 119.58 | 119.61 | 115.61 | 116.62 | 8,982,032 | -0.70(-0.59%) |
Nov 29, 2022 | 118.80 | 119.75 | 117.00 | 117.31 | 5,199,995 | +0.39(+0.33%) |
Nov 28, 2022 | 115.85 | 118.08 | 114.47 | 116.93 | 5,982,526 | -2.80(-2.34%) |
Nov 25, 2022 | 119.81 | 120.64 | 119.44 | 119.73 | 2,698,358 | +0.07(+0.06%) |
Nov 23, 2022 | 120.47 | 122.01 | 118.78 | 119.67 | 7,925,007 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.26 | 119.40 | 122.73 | 5,932,864 | +4.24(+3.58%) |
Nov 21, 2022 | 118.06 | 120.02 | 115.01 | 118.49 | 6,960,510 | -2.93(-2.41%) |
Nov 18, 2022 | 121.24 | 121.99 | 119.44 | 121.41 | 6,065,801 | -2.45(-1.98%) |
Nov 17, 2022 | 120.47 | 124.04 | 119.94 | 123.87 | 6,074,879 | +1.84(+1.51%) |
Nov 16, 2022 | 125.18 | 126.05 | 121.89 | 122.03 | 7,799,690 | -4.58(-3.62%) |
Nov 15, 2022 | 126.13 | 127.31 | 124.55 | 126.61 | 8,789,967 | +1.00(+0.80%) |
Nov 14, 2022 | 124.99 | 128.10 | 124.90 | 125.61 | 6,568,146 | -0.40(-0.32%) |
Nov 11, 2022 | 123.41 | 126.84 | 122.80 | 126.00 | 9,211,246 | +4.23(+3.48%) |
Nov 10, 2022 | 120.49 | 122.06 | 118.11 | 121.77 | 8,019,709 | +3.95(+3.35%) |
Nov 09, 2022 | 124.59 | 124.69 | 117.47 | 117.82 | 7,507,156 | -8.63(-6.83%) |
Nov 08, 2022 | 126.32 | 127.24 | 124.38 | 126.45 | 5,357,579 | -0.47(-0.37%) |
Nov 07, 2022 | 124.86 | 128.32 | 124.73 | 126.92 | 7,314,701 | +2.47(+1.98%) |
Nov 04, 2022 | 128.86 | 130.26 | 121.95 | 124.46 | 11,337,246 | -1.41(-1.12%) |
Nov 03, 2022 | 121.92 | 128.03 | 120.67 | 125.87 | 14,042,531 | +6.88(+5.78%) |
Nov 02, 2022 | 119.53 | 122.09 | 118.32 | 118.99 | 8,166,362 | -1.19(-0.99%) |
Nov 01, 2022 | 121.09 | 121.64 | 119.35 | 120.19 | 6,246,094 | +1.59(+1.34%) |
Oct 31, 2022 | 118.12 | 122.27 | 118.11 | 118.60 | 7,573,838 | -1.02(-0.85%) |
Oct 28, 2022 | 120.87 | 121.33 | 116.64 | 119.61 | 7,754,072 | +0.50(+0.42%) |
Oct 27, 2022 | 120.11 | 121.76 | 118.74 | 119.12 | 9,513,499 | +0.07(+0.06%) |
Oct 26, 2022 | 117.31 | 120.57 | 117.31 | 119.05 | 8,654,414 | +2.47(+2.12%) |
Oct 25, 2022 | 116.94 | 118.03 | 115.58 | 116.58 | 7,442,835 | -1.13(-0.96%) |
Oct 24, 2022 | 117.13 | 118.89 | 116.82 | 117.71 | 6,096,728 | +0.61(+0.52%) |
Oct 21, 2022 | 115.38 | 117.35 | 114.35 | 117.09 | 6,258,046 | +2.52(+2.20%) |
Oct 20, 2022 | 115.22 | 117.49 | 114.55 | 114.57 | 6,863,740 | +0.66(+0.58%) |
Oct 19, 2022 | 111.39 | 114.38 | 111.08 | 113.92 | 5,847,726 | +3.03(+2.73%) |
Oct 18, 2022 | 112.48 | 112.91 | 108.83 | 110.89 | 7,257,072 | -0.44(-0.40%) |
Oct 17, 2022 | 112.66 | 114.23 | 111.01 | 111.33 | 7,088,015 | +0.38(+0.34%) |
Oct 14, 2022 | 113.90 | 115.67 | 110.09 | 110.95 | 8,132,548 | -4.50(-3.89%) |
Oct 13, 2022 | 107.70 | 116.08 | 107.63 | 115.45 | 8,501,642 | +6.06(+5.54%) |
Oct 12, 2022 | 107.94 | 110.37 | 107.22 | 109.39 | 6,613,057 | +0.68(+0.62%) |
Oct 11, 2022 | 107.33 | 111.09 | 106.48 | 108.71 | 8,082,663 | -1.15(-1.04%) |
Oct 10, 2022 | 111.56 | 113.28 | 108.59 | 109.86 | 6,253,512 | -1.61(-1.44%) |
Oct 07, 2022 | 111.12 | 114.15 | 110.35 | 111.47 | 9,965,538 | +0.81(+0.73%) |
Oct 06, 2022 | 107.97 | 111.33 | 107.87 | 110.66 | 6,792,214 | +1.62(+1.48%) |
Oct 05, 2022 | 109.34 | 110.29 | 107.00 | 109.04 | 10,706,029 | +0.29(+0.27%) |
Oct 04, 2022 | 105.79 | 108.96 | 105.08 | 108.75 | 8,061,438 | +5.31(+5.14%) |
Oct 03, 2022 | 100.58 | 104.26 | 100.20 | 103.44 | 8,185,283 | +7.18(+7.46%) |
Sep 30, 2022 | 96.34 | 97.76 | 95.00 | 96.26 | 7,624,971 | -1.24(-1.27%) |
Sep 29, 2022 | 95.55 | 97.91 | 93.96 | 97.50 | 6,301,772 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.97 | 91.35 | 95.56 | 9,923,408 | +5.23(+5.79%) |
Sep 27, 2022 | 92.72 | 93.83 | 90.11 | 90.33 | 9,596,094 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.95 | 90.66 | 90.73 | 9,531,109 | -1.27(-1.38%) |
Sep 23, 2022 | 96.12 | 96.29 | 91.10 | 92.01 | 11,105,014 | -8.66(-8.60%) |
Sep 22, 2022 | 103.54 | 104.13 | 100.55 | 100.67 | 5,435,272 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.08 | 101.58 | 101.61 | 6,360,688 | -0.90(-0.88%) |
Sep 20, 2022 | 102.94 | 103.21 | 101.11 | 102.51 | 6,183,107 | -0.73(-0.71%) |
Sep 19, 2022 | 100.43 | 103.80 | 100.09 | 103.24 | 7,216,312 | -0.24(-0.23%) |
Sep 16, 2022 | 105.71 | 105.77 | 101.71 | 103.47 | 16,201,002 | -2.22(-2.10%) |
Sep 15, 2022 | 105.31 | 107.22 | 104.85 | 105.70 | 10,929,720 | -1.97(-1.83%) |
Sep 14, 2022 | 103.99 | 108.29 | 103.78 | 107.66 | 10,339,068 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.63 | 102.28 | 102.74 | 7,627,966 | -1.89(-1.80%) |
Sep 12, 2022 | 103.31 | 105.56 | 103.19 | 104.63 | 6,787,436 | +2.21(+2.16%) |
Sep 09, 2022 | 100.66 | 102.83 | 100.49 | 102.41 | 6,653,846 | +3.34(+3.37%) |
Sep 08, 2022 | 98.18 | 99.87 | 97.50 | 99.08 | 7,814,138 | +1.43(+1.46%) |
Sep 07, 2022 | 96.79 | 98.33 | 95.82 | 97.65 | 7,533,681 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.15 | 98.86 | 99.36 | 7,948,697 | -1.49(-1.48%) |
Sep 02, 2022 | 100.28 | 102.44 | 99.70 | 100.85 | 6,665,639 | +2.50(+2.54%) |