Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.41 | 112.72 | 111.33 | 112.23 | 212,239 | -0.50(-0.44%) |
Dec 29, 2022 | 110.74 | 113.49 | 110.60 | 112.73 | 187,109 | +3.33(+3.04%) |
Dec 28, 2022 | 110.31 | 111.31 | 109.02 | 109.40 | 173,753 | -0.96(-0.87%) |
Dec 27, 2022 | 111.00 | 112.17 | 109.92 | 110.36 | 188,918 | -0.98(-0.88%) |
Dec 23, 2022 | 110.00 | 111.36 | 109.26 | 111.34 | 188,027 | +0.55(+0.50%) |
Dec 22, 2022 | 111.05 | 111.87 | 109.30 | 110.79 | 215,646 | -1.77(-1.57%) |
Dec 21, 2022 | 113.97 | 114.85 | 112.15 | 112.56 | 261,479 | -1.17(-1.03%) |
Dec 20, 2022 | 111.20 | 114.92 | 110.56 | 113.73 | 256,413 | +1.47(+1.31%) |
Dec 19, 2022 | 113.34 | 113.34 | 111.38 | 112.26 | 272,133 | -1.18(-1.04%) |
Dec 16, 2022 | 112.09 | 114.99 | 111.28 | 113.44 | 934,980 | -0.82(-0.72%) |
Dec 15, 2022 | 116.48 | 118.81 | 114.07 | 114.26 | 380,884 | -3.61(-3.06%) |
Dec 14, 2022 | 119.61 | 121.75 | 116.93 | 117.87 | 472,452 | -2.06(-1.72%) |
Dec 13, 2022 | 124.76 | 124.87 | 116.75 | 119.93 | 627,583 | +0.22(+0.18%) |
Dec 12, 2022 | 118.83 | 121.23 | 118.69 | 119.71 | 403,479 | +1.98(+1.68%) |
Dec 09, 2022 | 117.34 | 118.92 | 116.44 | 117.73 | 271,150 | -0.01(-0.01%) |
Dec 08, 2022 | 115.50 | 119.28 | 114.61 | 117.74 | 284,098 | +2.34(+2.03%) |
Dec 07, 2022 | 117.01 | 118.83 | 115.39 | 115.40 | 285,239 | -0.82(-0.71%) |
Dec 06, 2022 | 118.41 | 118.41 | 114.47 | 116.22 | 438,013 | -2.41(-2.03%) |
Dec 05, 2022 | 120.50 | 121.22 | 116.76 | 118.63 | 331,336 | -3.23(-2.65%) |
Dec 02, 2022 | 121.52 | 122.88 | 120.35 | 121.86 | 200,673 | -3.07(-2.46%) |
Dec 01, 2022 | 124.32 | 127.63 | 123.22 | 124.93 | 335,489 | +1.61(+1.31%) |
Nov 30, 2022 | 120.11 | 123.44 | 116.52 | 123.32 | 507,117 | +2.27(+1.88%) |
Nov 29, 2022 | 122.55 | 123.89 | 120.57 | 121.05 | 261,669 | -2.12(-1.72%) |
Nov 28, 2022 | 124.37 | 125.78 | 122.45 | 123.17 | 258,191 | -2.14(-1.71%) |
Nov 25, 2022 | 124.75 | 126.06 | 124.02 | 125.31 | 115,843 | +0.22(+0.18%) |
Nov 23, 2022 | 122.64 | 126.59 | 122.50 | 125.09 | 196,643 | +1.88(+1.53%) |
Nov 22, 2022 | 123.78 | 124.63 | 121.56 | 123.21 | 349,912 | +0.06(+0.05%) |
Nov 21, 2022 | 123.39 | 124.55 | 122.49 | 123.15 | 240,568 | -0.82(-0.66%) |
Nov 18, 2022 | 126.64 | 127.59 | 123.21 | 123.97 | 235,503 | +1.02(+0.83%) |
Nov 17, 2022 | 123.78 | 124.54 | 121.02 | 122.95 | 326,756 | -3.03(-2.41%) |
Nov 16, 2022 | 126.51 | 127.95 | 124.56 | 125.98 | 264,538 | -1.81(-1.42%) |
Nov 15, 2022 | 127.87 | 131.42 | 127.05 | 127.79 | 428,849 | +2.39(+1.91%) |
Nov 14, 2022 | 125.71 | 127.66 | 123.84 | 125.40 | 341,592 | -1.12(-0.89%) |
Nov 11, 2022 | 121.92 | 126.73 | 121.85 | 126.52 | 668,990 | +4.27(+3.49%) |
Nov 10, 2022 | 120.25 | 122.62 | 118.28 | 122.25 | 554,851 | +8.91(+7.86%) |
Nov 09, 2022 | 116.34 | 117.14 | 112.98 | 113.34 | 385,896 | -3.44(-2.95%) |
Nov 08, 2022 | 111.52 | 117.98 | 110.64 | 116.78 | 675,475 | +6.25(+5.65%) |
Nov 07, 2022 | 112.37 | 113.06 | 110.07 | 110.53 | 421,261 | -0.76(-0.68%) |
Nov 04, 2022 | 113.82 | 113.82 | 107.69 | 111.29 | 615,206 | -1.09(-0.97%) |
Nov 03, 2022 | 119.67 | 119.90 | 110.50 | 112.38 | 1,294,568 | -21.44(-16.02%) |
Nov 02, 2022 | 138.71 | 139.15 | 133.66 | 133.82 | 539,113 | -5.89(-4.22%) |
Nov 01, 2022 | 142.94 | 142.94 | 137.18 | 139.71 | 422,447 | -2.85(-2.00%) |
Oct 31, 2022 | 141.97 | 145.15 | 141.54 | 142.56 | 409,368 | +0.20(+0.14%) |
Oct 28, 2022 | 141.22 | 142.73 | 138.74 | 142.36 | 411,081 | +1.98(+1.41%) |
Oct 27, 2022 | 140.78 | 143.20 | 139.61 | 140.38 | 336,300 | +1.28(+0.92%) |
Oct 26, 2022 | 138.12 | 143.92 | 137.41 | 139.10 | 458,181 | +0.03(+0.02%) |
Oct 25, 2022 | 135.01 | 139.64 | 135.00 | 139.07 | 385,725 | +5.20(+3.88%) |
Oct 24, 2022 | 134.22 | 134.88 | 132.81 | 133.87 | 278,517 | +0.52(+0.39%) |
Oct 21, 2022 | 133.81 | 133.82 | 128.04 | 133.35 | 559,401 | +2.78(+2.13%) |
Oct 20, 2022 | 131.13 | 134.05 | 129.57 | 130.57 | 259,841 | -0.54(-0.41%) |
Oct 19, 2022 | 133.58 | 134.40 | 130.26 | 131.11 | 393,681 | -4.35(-3.21%) |
Oct 18, 2022 | 134.79 | 137.98 | 133.12 | 135.46 | 421,938 | +3.78(+2.87%) |
Oct 17, 2022 | 129.90 | 132.44 | 129.17 | 131.68 | 504,342 | +5.18(+4.09%) |
Oct 14, 2022 | 133.09 | 133.12 | 125.91 | 126.50 | 462,899 | -4.59(-3.50%) |
Oct 13, 2022 | 127.74 | 132.66 | 126.51 | 131.09 | 372,008 | -0.10(-0.08%) |
Oct 12, 2022 | 135.09 | 136.38 | 130.21 | 131.19 | 332,086 | -3.27(-2.43%) |
Oct 11, 2022 | 132.57 | 137.20 | 131.43 | 134.46 | 401,838 | +3.34(+2.55%) |
Oct 10, 2022 | 137.06 | 137.23 | 130.31 | 131.12 | 333,713 | -6.47(-4.70%) |
Oct 07, 2022 | 141.42 | 142.35 | 136.95 | 137.59 | 446,631 | -6.36(-4.42%) |
Oct 06, 2022 | 145.06 | 146.77 | 143.82 | 143.95 | 289,199 | -1.67(-1.15%) |
Oct 05, 2022 | 143.88 | 146.21 | 142.11 | 145.62 | 301,794 | -0.41(-0.28%) |
Oct 04, 2022 | 147.38 | 148.51 | 145.01 | 146.03 | 469,544 | +2.98(+2.08%) |