Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 120.21 | 122.98 | 119.06 | 122.13 | 175,368 | +1.18(+0.98%) |
Dec 29, 2022 | 118.00 | 123.85 | 117.08 | 120.95 | 586,144 | +4.28(+3.67%) |
Dec 28, 2022 | 113.73 | 117.43 | 113.52 | 116.67 | 248,744 | +2.20(+1.92%) |
Dec 27, 2022 | 119.99 | 119.99 | 114.11 | 114.47 | 116,568 | -4.62(-3.88%) |
Dec 23, 2022 | 119.99 | 119.99 | 116.30 | 119.09 | 222,593 | -0.11(-0.09%) |
Dec 22, 2022 | 119.13 | 120.52 | 118.02 | 119.20 | 174,572 | -1.51(-1.25%) |
Dec 21, 2022 | 118.75 | 121.12 | 118.75 | 120.71 | 243,664 | +1.70(+1.43%) |
Dec 20, 2022 | 116.50 | 120.93 | 116.50 | 119.01 | 241,220 | +2.75(+2.37%) |
Dec 19, 2022 | 118.33 | 118.36 | 113.79 | 116.26 | 418,342 | -2.34(-1.97%) |
Dec 16, 2022 | 118.38 | 120.41 | 116.77 | 118.60 | 249,900 | -0.41(-0.34%) |
Dec 15, 2022 | 120.61 | 121.32 | 118.91 | 119.01 | 246,015 | -2.46(-2.03%) |
Dec 14, 2022 | 122.00 | 122.99 | 119.21 | 121.47 | 421,556 | -1.34(-1.09%) |
Dec 13, 2022 | 123.98 | 124.66 | 121.64 | 122.81 | 442,575 | +0.28(+0.23%) |
Dec 12, 2022 | 117.56 | 122.66 | 115.21 | 122.53 | 3,036,581 | +5.46(+4.66%) |
Dec 09, 2022 | 119.22 | 119.84 | 116.48 | 117.07 | 223,017 | -2.38(-1.99%) |
Dec 08, 2022 | 121.53 | 121.86 | 118.97 | 119.45 | 364,376 | -0.53(-0.44%) |
Dec 07, 2022 | 121.15 | 122.56 | 118.51 | 119.98 | 306,079 | -0.68(-0.56%) |
Dec 06, 2022 | 119.46 | 122.22 | 117.86 | 120.66 | 263,426 | +1.24(+1.04%) |
Dec 05, 2022 | 125.14 | 125.97 | 119.00 | 119.42 | 1,142,383 | -5.97(-4.76%) |
Dec 02, 2022 | 120.55 | 127.12 | 119.41 | 125.39 | 2,355,034 | +3.64(+2.99%) |
Dec 01, 2022 | 123.00 | 123.50 | 120.73 | 121.75 | 608,103 | -1.31(-1.06%) |
Nov 30, 2022 | 119.90 | 124.18 | 119.80 | 123.06 | 780,835 | +4.64(+3.92%) |
Nov 29, 2022 | 120.72 | 120.74 | 116.62 | 118.42 | 147,153 | -1.08(-0.90%) |
Nov 28, 2022 | 115.82 | 120.23 | 115.50 | 119.50 | 358,015 | +3.56(+3.07%) |
Nov 25, 2022 | 118.86 | 120.37 | 115.30 | 115.94 | 193,296 | -2.90(-2.44%) |
Nov 23, 2022 | 120.61 | 122.80 | 116.07 | 118.84 | 461,100 | -1.25(-1.04%) |
Nov 22, 2022 | 117.66 | 120.19 | 116.63 | 120.09 | 199,239 | +2.71(+2.31%) |
Nov 21, 2022 | 116.65 | 119.23 | 115.73 | 117.38 | 244,740 | -1.25(-1.05%) |
Nov 18, 2022 | 117.20 | 121.52 | 116.21 | 118.63 | 427,003 | +3.05(+2.64%) |
Nov 17, 2022 | 117.08 | 117.26 | 111.74 | 115.58 | 381,390 | +0.73(+0.64%) |
Nov 16, 2022 | 109.75 | 115.47 | 109.01 | 114.85 | 562,379 | +4.70(+4.27%) |
Nov 15, 2022 | 112.40 | 113.40 | 109.11 | 110.15 | 682,814 | -0.11(-0.10%) |
Nov 14, 2022 | 114.26 | 118.96 | 109.02 | 110.26 | 1,820,575 | -21.71(-16.45%) |
Nov 11, 2022 | 129.76 | 134.53 | 128.49 | 131.97 | 609,579 | +2.67(+2.06%) |
Nov 10, 2022 | 125.79 | 129.84 | 123.51 | 129.30 | 798,898 | +7.07(+5.78%) |
Nov 09, 2022 | 122.10 | 124.22 | 121.13 | 122.23 | 241,219 | -1.68(-1.36%) |
Nov 08, 2022 | 125.00 | 125.55 | 122.39 | 123.91 | 437,952 | -0.84(-0.67%) |
Nov 07, 2022 | 118.49 | 125.70 | 118.49 | 124.75 | 589,676 | +6.01(+5.06%) |
Nov 04, 2022 | 119.55 | 120.89 | 115.21 | 118.74 | 343,559 | -1.04(-0.87%) |
Nov 03, 2022 | 120.19 | 129.17 | 118.39 | 119.78 | 917,197 | +5.84(+5.13%) |
Nov 02, 2022 | 115.06 | 117.72 | 112.43 | 113.94 | 516,076 | -2.77(-2.37%) |
Nov 01, 2022 | 116.78 | 119.42 | 114.85 | 116.71 | 643,563 | +1.71(+1.49%) |
Oct 31, 2022 | 112.29 | 116.99 | 108.48 | 115.00 | 453,422 | +5.00(+4.55%) |
Oct 28, 2022 | 106.05 | 110.03 | 103.72 | 110.00 | 436,903 | +6.24(+6.01%) |
Oct 27, 2022 | 103.95 | 105.20 | 100.91 | 103.76 | 325,541 | +2.15(+2.12%) |
Oct 26, 2022 | 106.99 | 110.00 | 101.48 | 101.61 | 738,018 | -5.29(-4.95%) |
Oct 25, 2022 | 106.75 | 109.03 | 105.92 | 106.90 | 459,208 | +0.04(+0.04%) |
Oct 24, 2022 | 108.52 | 108.52 | 103.59 | 106.86 | 216,071 | -1.64(-1.51%) |
Oct 21, 2022 | 106.69 | 109.84 | 105.00 | 108.50 | 137,825 | +1.79(+1.68%) |
Oct 20, 2022 | 112.38 | 112.38 | 106.71 | 106.71 | 243,492 | -2.29(-2.10%) |
Oct 19, 2022 | 111.32 | 111.32 | 108.20 | 109.00 | 322,437 | -3.19(-2.84%) |
Oct 18, 2022 | 113.99 | 114.87 | 110.11 | 112.19 | 229,691 | +0.13(+0.12%) |
Oct 17, 2022 | 108.40 | 112.52 | 106.66 | 112.06 | 404,781 | +4.73(+4.41%) |
Oct 14, 2022 | 112.68 | 113.99 | 107.16 | 107.33 | 287,907 | -4.94(-4.40%) |
Oct 13, 2022 | 109.43 | 113.35 | 107.61 | 112.27 | 379,311 | +1.37(+1.24%) |
Oct 12, 2022 | 110.90 | 111.50 | 106.89 | 110.90 | 212,494 | +0.90(+0.82%) |
Oct 11, 2022 | 109.33 | 112.35 | 105.20 | 110.00 | 345,551 | -0.42(-0.38%) |
Oct 10, 2022 | 113.96 | 113.96 | 109.61 | 110.42 | 416,221 | -2.58(-2.28%) |
Oct 07, 2022 | 115.73 | 117.82 | 112.02 | 113.00 | 541,609 | -2.90(-2.50%) |
Oct 06, 2022 | 112.53 | 116.25 | 109.18 | 115.90 | 714,557 | +2.44(+2.15%) |
Oct 05, 2022 | 107.80 | 114.22 | 106.80 | 113.46 | 551,036 | +4.87(+4.48%) |
Oct 04, 2022 | 101.81 | 108.67 | 101.04 | 108.59 | 981,895 | +9.17(+9.22%) |