Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.70 | 121.76 | 118.25 | 121.76 | 388,861 | +1.91(+1.59%) |
Nov 29, 2022 | 118.38 | 120.40 | 118.02 | 119.85 | 423,589 | +1.93(+1.63%) |
Nov 28, 2022 | 118.11 | 118.73 | 117.12 | 117.92 | 263,547 | -1.09(-0.91%) |
Nov 25, 2022 | 119.18 | 120.80 | 118.76 | 119.01 | 162,139 | +0.52(+0.44%) |
Nov 23, 2022 | 121.49 | 121.53 | 118.35 | 118.49 | 345,432 | -2.56(-2.11%) |
Nov 22, 2022 | 119.97 | 121.17 | 119.65 | 121.05 | 296,982 | +0.74(+0.62%) |
Nov 21, 2022 | 121.50 | 121.75 | 120.11 | 120.30 | 228,847 | -0.70(-0.58%) |
Nov 18, 2022 | 121.05 | 121.65 | 119.42 | 121.01 | 240,331 | +1.79(+1.50%) |
Nov 17, 2022 | 119.75 | 120.27 | 118.79 | 119.22 | 252,886 | -1.93(-1.59%) |
Nov 16, 2022 | 119.70 | 121.96 | 119.25 | 121.14 | 397,430 | +0.62(+0.52%) |
Nov 15, 2022 | 121.30 | 121.92 | 119.08 | 120.52 | 469,386 | +1.44(+1.21%) |
Nov 14, 2022 | 120.27 | 120.95 | 118.63 | 119.08 | 446,588 | -1.88(-1.55%) |
Nov 11, 2022 | 119.85 | 122.52 | 119.50 | 120.96 | 451,604 | +2.46(+2.08%) |
Nov 10, 2022 | 116.84 | 119.39 | 116.06 | 118.50 | 555,678 | +4.94(+4.35%) |
Nov 09, 2022 | 113.26 | 116.23 | 113.14 | 113.56 | 464,016 | -1.09(-0.95%) |
Nov 08, 2022 | 115.82 | 116.75 | 113.17 | 114.64 | 812,503 | -0.63(-0.55%) |
Nov 07, 2022 | 124.17 | 125.58 | 112.86 | 115.28 | 1,304,645 | -11.57(-9.12%) |
Nov 04, 2022 | 125.88 | 127.45 | 124.15 | 126.85 | 469,785 | +2.73(+2.20%) |
Nov 03, 2022 | 124.57 | 125.95 | 123.47 | 124.12 | 379,333 | -1.14(-0.91%) |
Nov 02, 2022 | 127.85 | 128.81 | 125.19 | 125.25 | 339,080 | -3.58(-2.78%) |
Nov 01, 2022 | 130.08 | 130.08 | 127.36 | 128.83 | 367,286 | +0.53(+0.42%) |
Oct 31, 2022 | 127.82 | 129.71 | 127.00 | 128.30 | 364,486 | +0.64(+0.50%) |
Oct 28, 2022 | 124.86 | 127.75 | 124.53 | 127.66 | 306,650 | +2.92(+2.34%) |
Oct 27, 2022 | 124.94 | 126.64 | 124.33 | 124.74 | 323,566 | +1.19(+0.96%) |
Oct 26, 2022 | 124.27 | 126.20 | 122.86 | 123.56 | 265,400 | +0.36(+0.29%) |
Oct 25, 2022 | 121.31 | 124.45 | 120.88 | 123.20 | 348,947 | +1.07(+0.87%) |
Oct 24, 2022 | 121.95 | 123.37 | 121.03 | 122.13 | 312,780 | +0.00(+0.00%) |
Oct 21, 2022 | 117.45 | 122.42 | 117.45 | 122.13 | 475,645 | +4.05(+3.43%) |
Oct 20, 2022 | 122.36 | 123.28 | 117.99 | 118.08 | 638,090 | -3.88(-3.18%) |
Oct 19, 2022 | 121.78 | 123.18 | 120.85 | 121.96 | 454,114 | -0.47(-0.39%) |
Oct 18, 2022 | 122.75 | 123.81 | 121.20 | 122.44 | 414,432 | +1.98(+1.64%) |
Oct 17, 2022 | 120.75 | 122.68 | 119.99 | 120.46 | 548,410 | +1.07(+0.89%) |
Oct 14, 2022 | 119.92 | 121.66 | 119.32 | 119.39 | 736,531 | +0.82(+0.69%) |
Oct 13, 2022 | 115.30 | 119.69 | 114.38 | 118.58 | 586,255 | +0.98(+0.83%) |
Oct 12, 2022 | 115.37 | 118.61 | 114.62 | 117.60 | 576,292 | +2.33(+2.02%) |
Oct 11, 2022 | 114.01 | 116.67 | 112.96 | 115.27 | 1,059,077 | +1.41(+1.24%) |
Oct 10, 2022 | 112.87 | 114.18 | 111.71 | 113.85 | 540,733 | +1.02(+0.90%) |
Oct 07, 2022 | 114.22 | 114.38 | 111.49 | 112.83 | 475,543 | -2.58(-2.23%) |
Oct 06, 2022 | 113.98 | 115.86 | 113.98 | 115.41 | 499,439 | +0.83(+0.72%) |
Oct 05, 2022 | 112.07 | 114.76 | 112.07 | 114.58 | 385,149 | +0.92(+0.81%) |
Oct 04, 2022 | 112.64 | 114.72 | 112.58 | 113.66 | 327,868 | +2.65(+2.39%) |
Oct 03, 2022 | 109.75 | 112.31 | 107.16 | 111.02 | 505,562 | +2.80(+2.58%) |
Sep 30, 2022 | 107.68 | 110.52 | 106.91 | 108.22 | 466,627 | -0.35(-0.32%) |
Sep 29, 2022 | 107.55 | 109.34 | 106.26 | 108.57 | 564,474 | -0.71(-0.65%) |
Sep 28, 2022 | 104.66 | 110.10 | 104.38 | 109.28 | 404,616 | +5.12(+4.91%) |
Sep 27, 2022 | 104.65 | 107.07 | 103.59 | 104.16 | 418,492 | +1.40(+1.36%) |
Sep 26, 2022 | 104.99 | 106.19 | 102.69 | 102.76 | 471,121 | -1.97(-1.88%) |
Sep 23, 2022 | 103.64 | 105.17 | 102.98 | 104.73 | 533,443 | -0.19(-0.18%) |
Sep 22, 2022 | 107.17 | 107.36 | 104.80 | 104.92 | 475,359 | -2.69(-2.50%) |
Sep 21, 2022 | 110.10 | 111.61 | 106.58 | 107.61 | 506,455 | -3.19(-2.88%) |
Sep 20, 2022 | 112.17 | 112.89 | 109.73 | 110.81 | 459,526 | -1.85(-1.65%) |
Sep 19, 2022 | 110.14 | 113.95 | 110.14 | 112.66 | 391,210 | +1.49(+1.34%) |
Sep 16, 2022 | 114.43 | 114.43 | 109.98 | 111.17 | 1,569,702 | -4.70(-4.06%) |
Sep 15, 2022 | 115.70 | 117.79 | 115.14 | 115.87 | 506,429 | +0.40(+0.35%) |
Sep 14, 2022 | 112.43 | 115.62 | 110.99 | 115.47 | 577,548 | +4.93(+4.46%) |
Sep 13, 2022 | 111.45 | 112.91 | 110.30 | 110.54 | 362,166 | -3.73(-3.26%) |
Sep 12, 2022 | 114.50 | 115.80 | 113.83 | 114.27 | 496,375 | -0.02(-0.02%) |
Sep 09, 2022 | 112.00 | 114.39 | 111.65 | 114.29 | 326,480 | +2.80(+2.51%) |
Sep 08, 2022 | 109.44 | 111.67 | 108.49 | 111.49 | 435,109 | +1.23(+1.12%) |
Sep 07, 2022 | 107.11 | 110.65 | 106.14 | 110.25 | 695,899 | +4.11(+3.87%) |
Sep 06, 2022 | 111.14 | 111.56 | 105.34 | 106.14 | 808,626 | -5.46(-4.89%) |
Sep 02, 2022 | 111.82 | 113.58 | 111.07 | 111.61 | 375,074 | +0.12(+0.11%) |