Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.75 | 105.89 | 104.04 | 104.70 | 797,887 | -0.70(-0.67%) |
Dec 29, 2022 | 104.36 | 105.57 | 103.90 | 105.40 | 769,238 | +1.69(+1.63%) |
Dec 28, 2022 | 104.06 | 104.92 | 103.67 | 103.72 | 903,814 | -0.27(-0.26%) |
Dec 27, 2022 | 105.03 | 105.66 | 103.64 | 103.99 | 1,101,838 | -0.79(-0.75%) |
Dec 23, 2022 | 103.48 | 105.00 | 102.96 | 104.78 | 985,273 | +1.23(+1.19%) |
Dec 22, 2022 | 103.02 | 103.66 | 101.83 | 103.55 | 1,201,642 | -0.63(-0.61%) |
Dec 21, 2022 | 104.06 | 105.15 | 103.19 | 104.18 | 952,709 | +1.11(+1.08%) |
Dec 20, 2022 | 102.81 | 103.96 | 102.05 | 103.07 | 1,196,675 | +0.44(+0.43%) |
Dec 19, 2022 | 103.85 | 104.24 | 101.82 | 102.63 | 1,513,759 | -1.56(-1.50%) |
Dec 16, 2022 | 104.07 | 105.67 | 103.02 | 104.19 | 2,647,606 | -1.08(-1.03%) |
Dec 15, 2022 | 106.34 | 106.34 | 104.64 | 105.28 | 1,460,472 | -2.36(-2.19%) |
Dec 14, 2022 | 108.62 | 109.61 | 106.89 | 107.64 | 1,192,159 | -1.21(-1.11%) |
Dec 13, 2022 | 114.28 | 114.55 | 107.78 | 108.85 | 1,930,218 | -2.99(-2.67%) |
Dec 12, 2022 | 110.65 | 111.97 | 109.95 | 111.84 | 1,314,033 | +1.09(+0.99%) |
Dec 09, 2022 | 110.43 | 111.50 | 110.07 | 110.74 | 864,810 | -0.20(-0.18%) |
Dec 08, 2022 | 112.09 | 112.69 | 110.66 | 110.94 | 987,735 | -0.24(-0.22%) |
Dec 07, 2022 | 113.29 | 113.94 | 111.08 | 111.18 | 1,494,083 | -2.11(-1.86%) |
Dec 06, 2022 | 113.11 | 114.69 | 112.20 | 113.29 | 1,419,365 | -0.10(-0.09%) |
Dec 05, 2022 | 114.59 | 115.17 | 111.85 | 113.39 | 1,204,624 | -2.92(-2.51%) |
Dec 02, 2022 | 114.24 | 116.98 | 113.94 | 116.31 | 1,278,446 | +1.71(+1.49%) |
Dec 01, 2022 | 114.10 | 115.12 | 111.73 | 114.60 | 1,557,583 | +0.50(+0.44%) |
Nov 30, 2022 | 112.44 | 114.25 | 110.76 | 114.10 | 1,977,059 | +1.49(+1.33%) |
Nov 29, 2022 | 113.08 | 113.64 | 112.28 | 112.61 | 1,259,992 | -0.47(-0.41%) |
Nov 28, 2022 | 114.81 | 115.37 | 112.92 | 113.08 | 1,764,795 | -3.62(-3.10%) |
Nov 25, 2022 | 117.05 | 117.91 | 116.33 | 116.70 | 648,417 | -0.79(-0.67%) |
Nov 23, 2022 | 120.05 | 120.19 | 117.16 | 117.49 | 1,793,361 | -3.07(-2.55%) |
Nov 22, 2022 | 120.36 | 121.65 | 119.56 | 120.56 | 796,644 | +0.46(+0.38%) |
Nov 21, 2022 | 118.62 | 121.28 | 118.12 | 120.10 | 1,125,182 | +1.42(+1.20%) |
Nov 18, 2022 | 118.42 | 118.81 | 116.64 | 118.68 | 1,429,097 | +1.98(+1.70%) |
Nov 17, 2022 | 116.16 | 116.77 | 114.90 | 116.70 | 1,024,753 | -0.95(-0.80%) |
Nov 16, 2022 | 119.58 | 119.78 | 116.92 | 117.64 | 1,107,563 | -2.27(-1.90%) |
Nov 15, 2022 | 120.44 | 121.31 | 119.25 | 119.92 | 1,147,935 | +1.00(+0.84%) |
Nov 14, 2022 | 119.91 | 120.50 | 118.77 | 118.92 | 1,360,597 | -1.52(-1.26%) |
Nov 11, 2022 | 122.16 | 122.98 | 120.01 | 120.44 | 1,868,266 | -0.57(-0.47%) |
Nov 10, 2022 | 122.01 | 122.15 | 118.44 | 121.01 | 1,819,261 | +2.40(+2.02%) |
Nov 09, 2022 | 119.12 | 120.81 | 118.23 | 118.61 | 1,131,371 | -1.49(-1.24%) |
Nov 08, 2022 | 118.96 | 121.64 | 118.73 | 120.10 | 1,357,153 | +1.51(+1.28%) |
Nov 07, 2022 | 118.47 | 118.72 | 117.17 | 118.59 | 706,544 | +1.03(+0.88%) |
Nov 04, 2022 | 116.41 | 117.67 | 115.60 | 117.56 | 1,070,994 | +2.36(+2.05%) |
Nov 03, 2022 | 113.67 | 116.05 | 113.26 | 115.19 | 1,259,498 | +0.62(+0.55%) |
Nov 02, 2022 | 114.90 | 113.68 | 114.57 | 2,014,900 | -0.42(-0.37%) | |
Nov 01, 2022 | 116.42 | 117.67 | 114.85 | 114.99 | 1,734,045 | -0.32(-0.28%) |
Oct 31, 2022 | 115.70 | 116.39 | 114.94 | 115.31 | 1,495,059 | -1.07(-0.92%) |
Oct 28, 2022 | 112.53 | 116.85 | 111.38 | 116.39 | 1,895,475 | +5.15(+4.63%) |
Oct 27, 2022 | 106.58 | 112.29 | 103.78 | 111.23 | 2,416,143 | +6.87(+6.58%) |
Oct 26, 2022 | 102.49 | 104.39 | 102.19 | 104.36 | 2,278,598 | +2.09(+2.04%) |
Oct 25, 2022 | 100.29 | 102.32 | 98.91 | 102.27 | 1,735,605 | +2.52(+2.52%) |
Oct 24, 2022 | 98.95 | 100.06 | 97.35 | 99.75 | 1,431,445 | +1.18(+1.20%) |
Oct 21, 2022 | 95.47 | 98.63 | 94.91 | 98.57 | 4,116,596 | +2.86(+2.99%) |
Oct 20, 2022 | 98.03 | 98.66 | 95.52 | 95.71 | 1,418,606 | -1.89(-1.94%) |
Oct 19, 2022 | 99.12 | 100.45 | 96.72 | 97.61 | 1,850,254 | -2.69(-2.69%) |
Oct 18, 2022 | 101.20 | 102.02 | 99.28 | 100.30 | 1,695,626 | +1.85(+1.87%) |
Oct 17, 2022 | 100.01 | 101.50 | 98.34 | 98.45 | 2,043,286 | +0.27(+0.28%) |
Oct 14, 2022 | 104.82 | 105.82 | 98.03 | 98.18 | 1,428,752 | -5.79(-5.57%) |
Oct 13, 2022 | 98.84 | 104.33 | 97.87 | 103.97 | 1,184,439 | +3.13(+3.11%) |
Oct 12, 2022 | 102.09 | 102.41 | 100.81 | 100.84 | 953,003 | -1.29(-1.26%) |
Oct 11, 2022 | 103.96 | 104.64 | 101.80 | 102.12 | 993,067 | -2.66(-2.53%) |
Oct 10, 2022 | 105.22 | 105.50 | 103.72 | 104.78 | 1,256,171 | +0.22(+0.22%) |
Oct 07, 2022 | 104.94 | 105.35 | 103.22 | 104.56 | 1,146,075 | -1.07(-1.02%) |
Oct 06, 2022 | 105.20 | 106.12 | 104.81 | 105.63 | 1,061,709 | +0.08(+0.07%) |
Oct 05, 2022 | 103.42 | 106.02 | 102.73 | 105.55 | 1,063,171 | +0.61(+0.58%) |
Oct 04, 2022 | 100.99 | 105.01 | 100.48 | 104.95 | 1,422,540 | +5.95(+6.02%) |