Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 116.82 | 117.14 | 112.61 | 116.89 | 6,281,785 | -0.15(-0.13%) |
Nov 29, 2022 | 115.13 | 117.23 | 115.07 | 117.03 | 2,007,917 | +1.38(+1.20%) |
Nov 28, 2022 | 118.87 | 119.31 | 115.17 | 115.65 | 2,989,073 | -4.08(-3.41%) |
Nov 25, 2022 | 119.58 | 120.46 | 119.25 | 119.73 | 950,973 | +0.96(+0.81%) |
Nov 23, 2022 | 119.32 | 119.81 | 118.06 | 118.77 | 2,532,546 | -0.56(-0.47%) |
Nov 22, 2022 | 118.91 | 119.39 | 118.14 | 119.33 | 1,893,703 | +0.90(+0.76%) |
Nov 21, 2022 | 117.51 | 118.66 | 117.13 | 118.43 | 2,320,876 | +0.81(+0.69%) |
Nov 18, 2022 | 118.77 | 119.08 | 116.82 | 117.62 | 3,423,329 | -0.36(-0.31%) |
Nov 17, 2022 | 117.05 | 118.05 | 115.68 | 117.98 | 2,424,060 | -0.09(-0.08%) |
Nov 16, 2022 | 120.56 | 120.55 | 117.77 | 118.07 | 3,496,889 | -2.27(-1.89%) |
Nov 15, 2022 | 121.54 | 122.42 | 119.02 | 120.35 | 2,741,736 | +0.17(+0.14%) |
Nov 14, 2022 | 121.57 | 122.81 | 120.09 | 120.17 | 2,851,597 | -1.79(-1.47%) |
Nov 11, 2022 | 118.85 | 122.43 | 118.45 | 121.96 | 3,739,147 | +3.51(+2.97%) |
Nov 10, 2022 | 117.08 | 118.55 | 116.36 | 118.45 | 3,443,833 | +4.88(+4.30%) |
Nov 09, 2022 | 114.91 | 115.27 | 113.47 | 113.57 | 1,942,254 | -1.39(-1.21%) |
Nov 08, 2022 | 114.97 | 116.15 | 113.76 | 114.96 | 1,988,533 | +0.61(+0.54%) |
Nov 07, 2022 | 114.30 | 114.78 | 113.08 | 114.35 | 2,087,216 | -0.15(-0.13%) |
Nov 04, 2022 | 114.15 | 114.98 | 112.95 | 114.50 | 2,530,418 | +1.82(+1.62%) |
Nov 03, 2022 | 111.87 | 113.98 | 111.08 | 112.67 | 2,188,217 | -0.01(-0.01%) |
Nov 02, 2022 | 114.68 | 116.30 | 112.49 | 112.68 | 2,793,159 | -2.24(-1.95%) |
Nov 01, 2022 | 116.27 | 116.57 | 114.25 | 114.92 | 2,324,437 | -0.45(-0.39%) |
Oct 31, 2022 | 115.65 | 115.97 | 114.97 | 115.37 | 4,717,209 | -0.74(-0.64%) |
Oct 28, 2022 | 112.79 | 116.17 | 112.36 | 116.11 | 4,157,061 | +3.48(+3.09%) |
Oct 27, 2022 | 113.26 | 114.14 | 111.92 | 112.62 | 4,052,308 | +0.09(+0.08%) |
Oct 26, 2022 | 109.68 | 113.08 | 109.68 | 112.53 | 5,047,238 | +3.85(+3.54%) |
Oct 25, 2022 | 104.11 | 108.77 | 103.78 | 108.68 | 5,467,606 | +0.11(+0.10%) |
Oct 24, 2022 | 107.79 | 109.27 | 107.48 | 108.57 | 3,700,609 | +1.44(+1.34%) |
Oct 21, 2022 | 103.78 | 107.25 | 103.68 | 107.13 | 3,644,448 | +3.39(+3.27%) |
Oct 20, 2022 | 104.54 | 106.07 | 103.54 | 103.74 | 3,426,684 | -1.00(-0.95%) |
Oct 19, 2022 | 105.56 | 106.09 | 103.86 | 104.74 | 2,811,710 | -1.61(-1.51%) |
Oct 18, 2022 | 106.15 | 106.75 | 104.97 | 106.34 | 2,795,819 | +1.92(+1.84%) |
Oct 17, 2022 | 105.76 | 106.13 | 103.90 | 104.43 | 3,275,008 | +0.21(+0.20%) |
Oct 14, 2022 | 104.79 | 105.62 | 103.50 | 104.22 | 3,772,617 | -0.58(-0.55%) |
Oct 13, 2022 | 98.59 | 105.32 | 98.20 | 104.79 | 5,203,866 | +4.87(+4.87%) |
Oct 12, 2022 | 99.57 | 100.61 | 99.28 | 99.92 | 2,999,684 | +0.10(+0.10%) |
Oct 11, 2022 | 99.51 | 101.30 | 99.01 | 99.82 | 3,156,708 | +0.35(+0.35%) |
Oct 10, 2022 | 99.54 | 100.08 | 98.31 | 99.47 | 2,815,486 | +0.86(+0.87%) |
Oct 07, 2022 | 101.22 | 101.58 | 98.21 | 98.61 | 4,684,629 | -3.30(-3.24%) |
Oct 06, 2022 | 104.88 | 105.42 | 101.08 | 101.91 | 4,719,136 | -3.71(-3.52%) |
Oct 05, 2022 | 104.87 | 106.48 | 104.02 | 105.63 | 2,791,377 | -0.41(-0.39%) |
Oct 04, 2022 | 105.23 | 106.37 | 105.19 | 106.04 | 3,055,033 | +2.20(+2.12%) |
Oct 03, 2022 | 102.44 | 104.57 | 101.72 | 103.84 | 3,179,355 | +2.50(+2.46%) |
Sep 30, 2022 | 102.72 | 103.78 | 101.24 | 101.34 | 3,394,067 | -1.65(-1.60%) |
Sep 29, 2022 | 103.60 | 104.00 | 102.35 | 103.00 | 2,524,991 | -1.82(-1.73%) |
Sep 28, 2022 | 104.11 | 105.20 | 103.69 | 104.81 | 4,009,925 | +1.72(+1.66%) |
Sep 27, 2022 | 104.67 | 104.67 | 102.19 | 103.10 | 3,624,292 | -0.54(-0.52%) |
Sep 26, 2022 | 103.42 | 104.38 | 102.93 | 103.64 | 3,923,020 | +0.01(+0.01%) |
Sep 23, 2022 | 104.31 | 104.71 | 102.37 | 103.63 | 4,016,537 | -1.06(-1.01%) |
Sep 22, 2022 | 104.70 | 105.52 | 104.03 | 104.68 | 4,009,935 | -0.61(-0.58%) |
Sep 21, 2022 | 107.15 | 108.25 | 105.29 | 105.30 | 4,071,420 | -1.57(-1.47%) |
Sep 20, 2022 | 105.75 | 107.49 | 105.24 | 106.86 | 4,530,522 | -0.11(-0.10%) |
Sep 19, 2022 | 106.40 | 107.22 | 105.73 | 106.98 | 3,478,450 | +0.03(+0.03%) |
Sep 16, 2022 | 105.20 | 107.59 | 104.66 | 106.95 | 7,918,039 | +0.17(+0.16%) |
Sep 15, 2022 | 108.06 | 108.90 | 106.45 | 106.77 | 4,417,613 | -1.02(-0.94%) |
Sep 14, 2022 | 110.59 | 110.59 | 106.67 | 107.79 | 6,182,769 | -2.70(-2.44%) |
Sep 13, 2022 | 111.99 | 114.28 | 110.26 | 110.49 | 8,466,785 | -3.47(-3.04%) |
Sep 12, 2022 | 114.02 | 116.04 | 113.70 | 113.95 | 20,685,622 | +1.05(+0.93%) |
Sep 09, 2022 | 111.22 | 113.07 | 109.94 | 112.90 | 29,134,384 | +3.51(+3.21%) |
Sep 08, 2022 | 108.58 | 109.86 | 107.45 | 109.39 | 28,066,508 | -1.17(-1.06%) |
Sep 07, 2022 | 106.98 | 111.20 | 106.41 | 110.56 | 40,961,672 | +3.62(+3.39%) |
Sep 06, 2022 | 111.30 | 111.39 | 106.37 | 106.94 | 33,509,744 | -4.63(-4.15%) |
Sep 02, 2022 | 115.59 | 115.90 | 111.11 | 111.57 | 13,434,170 | -3.65(-3.17%) |