Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 110.46 | 111.39 | 110.35 | 111.38 | 2,352,163 | +0.75(+0.68%) |
Nov 29, 2022 | 110.62 | 110.82 | 110.57 | 110.63 | 694,943 | -0.17(-0.16%) |
Nov 28, 2022 | 110.82 | 110.96 | 110.74 | 110.80 | 695,452 | +0.01(+0.01%) |
Nov 25, 2022 | 110.64 | 110.80 | 110.62 | 110.80 | 267,211 | +0.02(+0.02%) |
Nov 23, 2022 | 110.49 | 110.80 | 110.48 | 110.78 | 1,022,383 | +0.33(+0.30%) |
Nov 22, 2022 | 110.46 | 110.55 | 110.36 | 110.45 | 1,454,849 | +0.20(+0.18%) |
Nov 21, 2022 | 110.56 | 110.60 | 110.21 | 110.25 | 865,703 | -0.04(-0.03%) |
Nov 18, 2022 | 110.52 | 110.61 | 110.27 | 110.28 | 841,537 | -0.29(-0.26%) |
Nov 17, 2022 | 110.64 | 110.66 | 110.46 | 110.57 | 1,622,161 | -0.44(-0.40%) |
Nov 16, 2022 | 110.95 | 111.10 | 110.80 | 111.02 | 1,198,739 | +0.34(+0.30%) |
Nov 15, 2022 | 110.56 | 110.71 | 110.34 | 110.68 | 959,040 | +0.49(+0.44%) |
Nov 14, 2022 | 110.24 | 110.27 | 110.04 | 110.19 | 787,212 | -0.17(-0.16%) |
Nov 11, 2022 | 110.22 | 110.40 | 110.18 | 110.36 | 793,319 | -0.14(-0.12%) |
Nov 10, 2022 | 110.06 | 110.53 | 110.04 | 110.50 | 7,370,700 | +1.57(+1.44%) |
Nov 09, 2022 | 108.59 | 108.94 | 108.53 | 108.93 | 1,451,227 | +0.34(+0.31%) |
Nov 08, 2022 | 108.34 | 108.67 | 108.34 | 108.59 | 1,192,696 | +0.38(+0.35%) |
Nov 07, 2022 | 108.38 | 108.42 | 108.17 | 108.21 | 739,583 | -0.22(-0.20%) |
Nov 04, 2022 | 108.42 | 108.68 | 108.24 | 108.43 | 931,433 | +0.09(+0.08%) |
Nov 03, 2022 | 108.08 | 108.42 | 108.07 | 108.34 | 1,823,221 | -0.35(-0.32%) |
Nov 02, 2022 | 108.89 | 109.38 | 108.51 | 108.69 | 1,527,262 | -0.10(-0.09%) |
Nov 01, 2022 | 109.41 | 109.43 | 108.74 | 108.79 | 1,106,398 | -0.15(-0.14%) |
Oct 31, 2022 | 108.90 | 109.03 | 108.70 | 108.94 | 1,469,513 | -0.27(-0.25%) |
Oct 28, 2022 | 109.19 | 109.47 | 109.02 | 109.21 | 1,375,927 | -0.45(-0.41%) |
Oct 27, 2022 | 109.37 | 109.72 | 109.20 | 109.66 | 1,251,695 | +0.58(+0.53%) |
Oct 26, 2022 | 108.94 | 109.25 | 108.93 | 109.08 | 1,217,616 | +0.26(+0.24%) |
Oct 25, 2022 | 108.80 | 109.05 | 108.72 | 108.82 | 1,066,717 | +0.59(+0.54%) |
Oct 24, 2022 | 108.19 | 108.47 | 108.03 | 108.24 | 1,406,899 | -0.02(-0.02%) |
Oct 21, 2022 | 107.86 | 108.44 | 107.79 | 108.26 | 2,275,556 | +0.48(+0.45%) |
Oct 20, 2022 | 108.06 | 108.24 | 107.71 | 107.78 | 1,666,583 | -0.45(-0.42%) |
Oct 19, 2022 | 108.37 | 108.50 | 108.19 | 108.23 | 1,034,699 | -0.63(-0.58%) |
Oct 18, 2022 | 108.94 | 109.04 | 108.58 | 108.86 | 807,359 | +0.17(+0.16%) |
Oct 17, 2022 | 109.04 | 109.12 | 108.64 | 108.69 | 969,083 | +0.17(+0.16%) |
Oct 14, 2022 | 109.16 | 109.17 | 108.44 | 108.52 | 1,448,317 | -0.28(-0.26%) |
Oct 13, 2022 | 108.27 | 109.12 | 108.27 | 108.79 | 1,158,693 | -0.50(-0.46%) |
Oct 12, 2022 | 109.02 | 109.38 | 109.00 | 109.29 | 1,279,364 | +0.27(+0.25%) |
Oct 11, 2022 | 109.14 | 109.39 | 108.96 | 109.02 | 1,618,228 | +0.12(+0.11%) |
Oct 10, 2022 | 109.11 | 109.12 | 108.66 | 108.90 | 797,740 | -0.24(-0.22%) |
Oct 07, 2022 | 109.21 | 109.36 | 109.12 | 109.14 | 1,101,339 | -0.39(-0.36%) |
Oct 06, 2022 | 109.79 | 109.87 | 109.51 | 109.53 | 2,793,525 | -0.37(-0.34%) |
Oct 05, 2022 | 110.07 | 110.11 | 109.73 | 109.91 | 2,224,225 | -0.55(-0.50%) |
Oct 04, 2022 | 110.55 | 110.83 | 110.34 | 110.45 | 2,166,023 | +0.21(+0.19%) |
Oct 03, 2022 | 110.14 | 110.80 | 109.98 | 110.24 | 2,584,113 | +0.75(+0.69%) |
Sep 30, 2022 | 109.92 | 110.07 | 109.30 | 109.49 | 2,838,717 | -0.26(-0.24%) |
Sep 29, 2022 | 109.58 | 109.89 | 109.49 | 109.75 | 1,553,265 | -0.33(-0.30%) |
Sep 28, 2022 | 109.63 | 110.16 | 109.34 | 110.09 | 4,163,902 | +1.48(+1.37%) |
Sep 27, 2022 | 109.04 | 109.11 | 108.55 | 108.60 | 2,484,902 | -0.30(-0.27%) |
Sep 26, 2022 | 109.54 | 109.59 | 108.77 | 108.90 | 2,298,197 | -0.96(-0.87%) |
Sep 23, 2022 | 110.00 | 110.04 | 109.66 | 109.86 | 2,058,786 | -0.18(-0.17%) |
Sep 22, 2022 | 110.33 | 110.38 | 109.93 | 110.04 | 2,612,398 | -0.90(-0.81%) |
Sep 21, 2022 | 110.93 | 111.10 | 110.35 | 110.94 | 1,130,821 | +0.06(+0.05%) |
Sep 20, 2022 | 110.82 | 111.03 | 110.75 | 110.88 | 1,090,411 | -0.32(-0.28%) |
Sep 19, 2022 | 111.08 | 111.29 | 111.06 | 111.20 | 1,667,945 | -0.24(-0.22%) |
Sep 16, 2022 | 111.27 | 111.56 | 111.23 | 111.44 | 805,806 | +0.17(+0.16%) |
Sep 15, 2022 | 111.33 | 111.42 | 111.21 | 111.26 | 794,336 | -0.28(-0.25%) |
Sep 14, 2022 | 111.48 | 111.77 | 111.46 | 111.54 | 1,584,762 | -0.11(-0.09%) |
Sep 13, 2022 | 111.63 | 111.72 | 111.47 | 111.65 | 1,830,056 | -0.63(-0.56%) |
Sep 12, 2022 | 112.55 | 112.61 | 112.17 | 112.28 | 1,108,256 | -0.06(-0.05%) |
Sep 09, 2022 | 112.50 | 112.64 | 112.27 | 112.34 | 1,925,973 | -0.08(-0.07%) |
Sep 08, 2022 | 112.65 | 112.77 | 112.41 | 112.41 | 2,445,628 | -0.30(-0.26%) |
Sep 07, 2022 | 112.46 | 112.73 | 112.42 | 112.71 | 1,380,418 | +0.47(+0.42%) |
Sep 06, 2022 | 112.48 | 112.50 | 112.16 | 112.24 | 1,890,448 | -0.68(-0.60%) |
Sep 02, 2022 | 112.86 | 113.12 | 112.72 | 112.92 | 907,218 | +0.51(+0.45%) |