Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.35 | 101.13 | 100.08 | 100.85 | 0 | -0.18(-0.18%) |
Dec 29, 2022 | 99.69 | 101.14 | 99.47 | 101.03 | 0 | +1.69(+1.70%) |
Dec 28, 2022 | 99.85 | 99.98 | 98.91 | 99.34 | 0 | -0.31(-0.31%) |
Dec 27, 2022 | 99.43 | 99.94 | 98.69 | 99.65 | 0 | +0.35(+0.35%) |
Dec 23, 2022 | 98.86 | 99.39 | 98.38 | 99.30 | 0 | +0.47(+0.48%) |
Dec 22, 2022 | 98.56 | 98.87 | 96.85 | 98.83 | 0 | -0.44(-0.44%) |
Dec 21, 2022 | 98.88 | 99.68 | 98.86 | 99.27 | 0 | +1.52(+1.55%) |
Dec 20, 2022 | 98.01 | 98.71 | 97.63 | 97.75 | 0 | +0.09(+0.09%) |
Dec 19, 2022 | 97.74 | 98.63 | 96.94 | 97.66 | 0 | -0.02(-0.02%) |
Dec 16, 2022 | 97.53 | 98.43 | 96.82 | 97.68 | 0 | -0.75(-0.76%) |
Dec 15, 2022 | 98.86 | 98.97 | 97.79 | 98.43 | 0 | -1.89(-1.88%) |
Dec 14, 2022 | 101.90 | 102.51 | 99.91 | 100.32 | 0 | -1.73(-1.70%) |
Dec 13, 2022 | 104.05 | 104.90 | 101.26 | 102.05 | 0 | +0.04(+0.04%) |
Dec 12, 2022 | 100.42 | 102.28 | 99.68 | 102.01 | 0 | +1.49(+1.48%) |
Dec 09, 2022 | 100.14 | 101.19 | 100.10 | 100.52 | 0 | +0.05(+0.05%) |
Dec 08, 2022 | 100.77 | 101.13 | 99.74 | 100.47 | 0 | +0.18(+0.18%) |
Dec 07, 2022 | 99.18 | 101.16 | 98.78 | 100.29 | 0 | +0.22(+0.22%) |
Dec 06, 2022 | 101.48 | 102.16 | 99.06 | 100.07 | 0 | -1.66(-1.63%) |
Dec 05, 2022 | 105.65 | 105.71 | 101.27 | 101.73 | 0 | -4.67(-4.39%) |
Dec 02, 2022 | 106.36 | 106.58 | 105.61 | 106.40 | 0 | -1.05(-0.98%) |
Dec 01, 2022 | 108.92 | 109.34 | 106.68 | 107.45 | 0 | -1.44(-1.32%) |
Nov 30, 2022 | 106.55 | 108.89 | 104.48 | 108.89 | 0 | +2.13(+2.00%) |
Nov 29, 2022 | 105.79 | 106.82 | 105.56 | 106.76 | 0 | +1.22(+1.16%) |
Nov 28, 2022 | 107.07 | 107.55 | 105.30 | 105.54 | 0 | -2.45(-2.27%) |
Nov 25, 2022 | 107.83 | 108.18 | 107.61 | 107.99 | 0 | +0.39(+0.36%) |
Nov 23, 2022 | 107.05 | 107.88 | 107.05 | 107.60 | 0 | +0.34(+0.32%) |
Nov 22, 2022 | 106.89 | 107.69 | 106.84 | 107.26 | 0 | +1.04(+0.98%) |
Nov 21, 2022 | 105.76 | 106.46 | 105.52 | 106.22 | 0 | +0.36(+0.34%) |
Nov 18, 2022 | 106.77 | 106.78 | 104.82 | 105.86 | 0 | +0.83(+0.79%) |
Nov 17, 2022 | 104.99 | 105.29 | 104.11 | 105.03 | 0 | -1.32(-1.24%) |
Nov 16, 2022 | 107.61 | 107.84 | 106.12 | 106.35 | 0 | -1.53(-1.42%) |
Nov 15, 2022 | 108.87 | 109.46 | 106.72 | 107.88 | 0 | +0.48(+0.45%) |
Nov 14, 2022 | 109.34 | 109.48 | 107.40 | 107.40 | 0 | -2.53(-2.30%) |
Nov 11, 2022 | 109.31 | 110.57 | 109.02 | 109.93 | 0 | +1.09(+1.00%) |
Nov 10, 2022 | 105.48 | 108.96 | 105.48 | 108.84 | 0 | +5.92(+5.75%) |
Nov 09, 2022 | 104.36 | 104.43 | 102.76 | 102.92 | 0 | -2.31(-2.20%) |
Nov 08, 2022 | 104.74 | 105.83 | 104.11 | 105.23 | 0 | +0.59(+0.56%) |
Nov 07, 2022 | 104.75 | 105.10 | 103.67 | 104.64 | 0 | +0.73(+0.70%) |
Nov 04, 2022 | 102.51 | 104.27 | 102.20 | 103.91 | 0 | +2.59(+2.56%) |
Nov 03, 2022 | 101.73 | 102.12 | 100.41 | 101.32 | 0 | -1.46(-1.42%) |
Nov 02, 2022 | 104.46 | 106.10 | 102.72 | 102.78 | 0 | -2.07(-1.97%) |
Nov 01, 2022 | 105.01 | 105.35 | 104.16 | 104.85 | 0 | +0.73(+0.70%) |
Oct 31, 2022 | 104.17 | 104.95 | 103.81 | 104.12 | 0 | -0.51(-0.49%) |
Oct 28, 2022 | 103.16 | 104.72 | 102.66 | 104.63 | 0 | +1.89(+1.84%) |
Oct 27, 2022 | 103.95 | 104.33 | 102.57 | 102.74 | 0 | +0.01(+0.01%) |
Oct 26, 2022 | 102.64 | 103.87 | 102.50 | 102.73 | 0 | +0.41(+0.40%) |
Oct 25, 2022 | 99.86 | 102.68 | 99.56 | 102.32 | 0 | +1.74(+1.73%) |
Oct 24, 2022 | 99.13 | 100.98 | 98.98 | 100.58 | 0 | +1.74(+1.76%) |
Oct 21, 2022 | 95.87 | 99.02 | 95.35 | 98.84 | 0 | +2.53(+2.63%) |
Oct 20, 2022 | 98.12 | 99.69 | 95.96 | 96.31 | 0 | -2.17(-2.20%) |
Oct 19, 2022 | 101.10 | 101.68 | 98.17 | 98.48 | 0 | -3.68(-3.60%) |
Oct 18, 2022 | 102.96 | 103.90 | 100.81 | 102.16 | 0 | +1.04(+1.03%) |
Oct 17, 2022 | 100.70 | 101.97 | 100.40 | 101.12 | 0 | +2.93(+2.98%) |
Oct 14, 2022 | 99.99 | 102.30 | 98.07 | 98.19 | 0 | -1.38(-1.39%) |
Oct 13, 2022 | 93.45 | 99.96 | 92.73 | 99.57 | 0 | +4.91(+5.19%) |
Oct 12, 2022 | 94.22 | 95.98 | 94.03 | 94.66 | 0 | -0.13(-0.14%) |
Oct 11, 2022 | 96.16 | 96.64 | 94.41 | 94.79 | 0 | -2.00(-2.07%) |
Oct 10, 2022 | 98.36 | 98.53 | 96.24 | 96.79 | 0 | -0.77(-0.79%) |
Oct 07, 2022 | 99.03 | 99.08 | 97.01 | 97.56 | 0 | -2.26(-2.26%) |
Oct 06, 2022 | 100.87 | 101.60 | 99.63 | 99.82 | 0 | -1.92(-1.89%) |
Oct 05, 2022 | 101.38 | 102.13 | 100.59 | 101.74 | 0 | -1.23(-1.19%) |
Oct 04, 2022 | 100.15 | 102.99 | 100.14 | 102.97 | 0 | +4.26(+4.32%) |
Oct 03, 2022 | 96.96 | 99.27 | 95.65 | 98.71 | 0 | +2.88(+3.01%) |
Sep 30, 2022 | 96.71 | 98.25 | 95.71 | 95.83 | 0 | -0.80(-0.83%) |
Sep 29, 2022 | 96.94 | 97.32 | 95.34 | 96.63 | 0 | -1.54(-1.57%) |
Sep 28, 2022 | 96.31 | 98.76 | 96.24 | 98.17 | 0 | +2.00(+2.08%) |
Sep 27, 2022 | 97.53 | 98.35 | 95.18 | 96.17 | 0 | -0.91(-0.94%) |
Sep 26, 2022 | 98.07 | 99.13 | 96.38 | 97.08 | 0 | -1.81(-1.83%) |
Sep 23, 2022 | 99.80 | 99.90 | 97.20 | 98.89 | 0 | -1.98(-1.96%) |
Sep 22, 2022 | 103.88 | 103.98 | 100.76 | 100.87 | 0 | -2.56(-2.48%) |
Sep 21, 2022 | 106.08 | 106.85 | 103.41 | 103.43 | 0 | -2.25(-2.13%) |
Sep 20, 2022 | 106.56 | 106.66 | 104.80 | 105.68 | 0 | -1.60(-1.49%) |
Sep 19, 2022 | 104.87 | 107.62 | 104.82 | 107.28 | 0 | +1.20(+1.13%) |
Sep 16, 2022 | 106.72 | 106.76 | 104.97 | 106.08 | 0 | -1.64(-1.52%) |
Sep 15, 2022 | 106.37 | 109.10 | 106.34 | 107.72 | 0 | +1.46(+1.37%) |
Sep 14, 2022 | 107.07 | 107.59 | 104.87 | 106.26 | 0 | -0.53(-0.50%) |
Sep 13, 2022 | 109.00 | 109.41 | 106.42 | 106.79 | 0 | -4.37(-3.93%) |
Sep 12, 2022 | 110.76 | 112.04 | 110.46 | 111.16 | 0 | +0.91(+0.83%) |
Sep 09, 2022 | 109.93 | 110.80 | 109.88 | 110.25 | 0 | +0.93(+0.85%) |
Sep 08, 2022 | 105.64 | 109.34 | 105.16 | 109.32 | 0 | +3.02(+2.84%) |
Sep 07, 2022 | 103.59 | 106.48 | 103.30 | 106.30 | 0 | +2.27(+2.18%) |
Sep 06, 2022 | 105.40 | 105.63 | 102.90 | 104.03 | 0 | -0.94(-0.90%) |
Sep 02, 2022 | 107.02 | 108.09 | 104.46 | 104.97 | 0 | -0.64(-0.61%) |
Sep 01, 2022 | 105.33 | 105.68 | 103.61 | 105.61 | 0 | -0.19(-0.18%) |
Aug 31, 2022 | 106.97 | 107.26 | 105.62 | 105.80 | 0 | -0.78(-0.73%) |
Aug 30, 2022 | 107.24 | 107.58 | 105.61 | 106.58 | 0 | -0.15(-0.14%) |
Aug 29, 2022 | 107.04 | 107.53 | 106.06 | 106.73 | 0 | -0.92(-0.85%) |
Aug 26, 2022 | 112.01 | 112.06 | 107.61 | 107.65 | 0 | -3.73(-3.35%) |
Aug 25, 2022 | 109.75 | 111.48 | 109.45 | 111.38 | 0 | +1.88(+1.72%) |
Aug 24, 2022 | 108.95 | 110.01 | 108.57 | 109.50 | 0 | +0.18(+0.16%) |
Aug 23, 2022 | 109.71 | 110.47 | 109.24 | 109.32 | 0 | -0.27(-0.25%) |
Aug 22, 2022 | 110.11 | 110.23 | 109.10 | 109.59 | 0 | -2.56(-2.28%) |
Aug 19, 2022 | 113.48 | 113.49 | 111.65 | 112.15 | 0 | -2.23(-1.95%) |
Aug 18, 2022 | 114.30 | 114.46 | 113.43 | 114.38 | 0 | -0.01(-0.01%) |
Aug 17, 2022 | 114.16 | 114.99 | 113.50 | 114.39 | 0 | -1.16(-1.00%) |
Aug 16, 2022 | 114.28 | 116.20 | 114.28 | 115.55 | 0 | +0.92(+0.80%) |
Aug 15, 2022 | 113.61 | 114.81 | 113.29 | 114.63 | 0 | -0.23(-0.20%) |
Aug 12, 2022 | 114.07 | 114.88 | 113.23 | 114.86 | 0 | +1.45(+1.28%) |
Aug 11, 2022 | 112.94 | 113.99 | 112.83 | 113.41 | 0 | +1.79(+1.60%) |
Aug 10, 2022 | 110.14 | 112.40 | 109.97 | 111.62 | 0 | +3.14(+2.89%) |
Aug 09, 2022 | 108.14 | 108.58 | 107.74 | 108.48 | 0 | +0.49(+0.45%) |
Aug 08, 2022 | 109.22 | 109.54 | 107.92 | 107.99 | 0 | -0.58(-0.53%) |
Aug 05, 2022 | 106.90 | 109.14 | 106.69 | 108.57 | 0 | +1.39(+1.30%) |
Aug 04, 2022 | 108.02 | 108.26 | 106.94 | 107.18 | 0 | -1.19(-1.10%) |
Aug 03, 2022 | 107.56 | 108.71 | 106.99 | 108.37 | 0 | +1.83(+1.72%) |
Aug 02, 2022 | 107.60 | 107.88 | 106.39 | 106.54 | 0 | -1.51(-1.40%) |
Aug 01, 2022 | 107.58 | 108.33 | 106.55 | 108.05 | 0 | -0.40(-0.37%) |
Jul 29, 2022 | 107.05 | 108.75 | 106.99 | 108.45 | 0 | +1.47(+1.37%) |
Jul 28, 2022 | 107.22 | 107.74 | 105.26 | 106.98 | 0 | -0.32(-0.30%) |
Jul 27, 2022 | 105.88 | 107.89 | 105.33 | 107.30 | 0 | +2.08(+1.98%) |
Jul 26, 2022 | 106.82 | 107.57 | 105.02 | 105.22 | 0 | -2.34(-2.18%) |
Jul 25, 2022 | 107.11 | 108.18 | 106.41 | 107.56 | 0 | +1.39(+1.31%) |
Jul 22, 2022 | 107.50 | 107.94 | 105.38 | 106.17 | 0 | -1.64(-1.52%) |
Jul 21, 2022 | 106.56 | 107.87 | 105.93 | 107.81 | 0 | +0.67(+0.63%) |
Jul 20, 2022 | 106.42 | 107.25 | 105.72 | 107.14 | 0 | +0.05(+0.05%) |
Jul 19, 2022 | 105.33 | 107.48 | 105.13 | 107.09 | 0 | +2.95(+2.83%) |
Jul 18, 2022 | 105.62 | 106.98 | 103.69 | 104.14 | 0 | +0.11(+0.11%) |
Jul 15, 2022 | 99.53 | 104.76 | 99.35 | 104.03 | 0 | +5.67(+5.76%) |
Jul 14, 2022 | 98.78 | 98.86 | 97.01 | 98.36 | 0 | -2.02(-2.01%) |
Jul 13, 2022 | 100.92 | 100.92 | 98.82 | 100.38 | 0 | -1.49(-1.46%) |
Jul 12, 2022 | 101.16 | 103.81 | 101.10 | 101.87 | 0 | -0.24(-0.24%) |
Jul 11, 2022 | 102.25 | 102.75 | 101.37 | 102.11 | 0 | -0.89(-0.86%) |
Jul 08, 2022 | 104.02 | 104.07 | 102.40 | 103.00 | 0 | -0.43(-0.42%) |
Jul 07, 2022 | 102.88 | 103.89 | 102.73 | 103.43 | 0 | +1.94(+1.91%) |
Jul 06, 2022 | 101.73 | 102.38 | 100.46 | 101.49 | 0 | -0.91(-0.89%) |
Jul 05, 2022 | 100.40 | 102.42 | 98.96 | 102.40 | 0 | -0.16(-0.16%) |
Jul 01, 2022 | 100.64 | 102.84 | 99.54 | 102.56 | 0 | +1.55(+1.53%) |
Jun 30, 2022 | 101.02 | 102.30 | 98.82 | 101.01 | 0 | -1.69(-1.65%) |
Jun 29, 2022 | 103.94 | 103.94 | 102.26 | 102.70 | 0 | -34.50(-25.15%) |
Feb 18, 2022 | 137.57 | 139.07 | 136.67 | 137.20 | 0 | -0.59(-0.43%) |
Feb 17, 2022 | 141.14 | 141.60 | 137.34 | 137.79 | 0 | -5.22(-3.65%) |
Feb 16, 2022 | 141.69 | 143.82 | 141.66 | 143.01 | 0 | +0.35(+0.25%) |
Feb 15, 2022 | 141.49 | 143.16 | 141.41 | 142.66 | 0 | +2.64(+1.89%) |
Feb 14, 2022 | 141.85 | 142.42 | 138.76 | 140.02 | 0 | -1.45(-1.02%) |
Feb 11, 2022 | 142.45 | 145.45 | 140.45 | 141.47 | 0 | -1.97(-1.37%) |
Feb 10, 2022 | 143.77 | 146.26 | 142.76 | 143.44 | 0 | -0.46(-0.32%) |
Feb 09, 2022 | 143.82 | 144.70 | 143.40 | 143.90 | 0 | +0.13(+0.09%) |
Feb 08, 2022 | 142.59 | 144.08 | 142.37 | 143.77 | 0 | +2.86(+2.03%) |
Feb 07, 2022 | 140.46 | 141.73 | 139.50 | 140.91 | 0 | +0.86(+0.61%) |
Feb 04, 2022 | 137.79 | 141.19 | 137.77 | 140.05 | 0 | +1.31(+0.94%) |
Feb 02, 2022 | 137.74 | 138.95 | 136.70 | 138.74 | 0 | +0.55(+0.40%) |
Feb 01, 2022 | 134.84 | 138.39 | 134.66 | 138.19 | 0 | +3.21(+2.38%) |
Jan 31, 2022 | 133.08 | 135.30 | 131.94 | 134.98 | 0 | +0.56(+0.42%) |
Jan 28, 2022 | 132.54 | 134.45 | 130.70 | 134.42 | 0 | +1.38(+1.04%) |
Jan 27, 2022 | 136.31 | 137.67 | 132.15 | 133.04 | 0 | -1.68(-1.25%) |
Jan 26, 2022 | 135.18 | 137.13 | 132.69 | 134.72 | 0 | +0.43(+0.32%) |
Jan 25, 2022 | 132.50 | 135.21 | 129.79 | 134.29 | 0 | +0.66(+0.49%) |
Jan 24, 2022 | 130.31 | 134.04 | 127.30 | 133.63 | 0 | +1.28(+0.97%) |
Jan 21, 2022 | 135.68 | 135.68 | 131.68 | 132.35 | 0 | -4.42(-3.23%) |
Jan 20, 2022 | 138.84 | 140.92 | 136.50 | 136.77 | 0 | -2.30(-1.65%) |
Jan 19, 2022 | 144.61 | 144.69 | 139.04 | 139.07 | 0 | -4.50(-3.13%) |
Jan 18, 2022 | 147.13 | 147.48 | 142.94 | 143.57 | 0 | -3.53(-2.40%) |
Jan 14, 2022 | 147.10 | 147.10 | 147.10 | 147.10 | 0 | -0.46(-0.31%) |
Jan 13, 2022 | 147.84 | 148.96 | 147.14 | 147.56 | 0 | +0.28(+0.19%) |
Jan 12, 2022 | 147.04 | 148.10 | 146.53 | 147.28 | 0 | +0.74(+0.50%) |
Jan 11, 2022 | 145.88 | 146.60 | 144.42 | 146.54 | 0 | +1.29(+0.89%) |
Jan 10, 2022 | 146.83 | 147.28 | 143.67 | 145.25 | 0 | -0.32(-0.22%) |
Jan 07, 2022 | 143.45 | 145.87 | 143.01 | 145.57 | 0 | +2.29(+1.60%) |
Jan 06, 2022 | 140.75 | 143.33 | 139.90 | 143.28 | 0 | +4.51(+3.25%) |
Jan 05, 2022 | 141.32 | 141.63 | 138.64 | 138.77 | 0 | -1.52(-1.08%) |
Jan 04, 2022 | 137.58 | 141.14 | 137.31 | 140.29 | 0 | +4.60(+3.39%) |