Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.62 | 106.65 | 103.90 | 106.54 | 5,822,824 | +0.11(+0.10%) |
Dec 29, 2022 | 104.99 | 107.23 | 104.76 | 106.44 | 6,879,631 | +2.78(+2.68%) |
Dec 28, 2022 | 105.50 | 106.85 | 103.51 | 103.66 | 5,563,806 | -2.41(-2.27%) |
Dec 27, 2022 | 106.35 | 107.26 | 105.52 | 106.07 | 6,354,878 | -1.34(-1.24%) |
Dec 23, 2022 | 106.30 | 107.48 | 104.86 | 107.41 | 5,528,033 | +0.16(+0.14%) |
Dec 22, 2022 | 109.08 | 109.08 | 104.05 | 107.25 | 12,439,396 | -3.79(-3.41%) |
Dec 21, 2022 | 109.27 | 111.40 | 109.20 | 111.04 | 6,026,693 | +2.41(+2.22%) |
Dec 20, 2022 | 107.95 | 109.29 | 107.66 | 108.63 | 6,493,750 | -0.52(-0.48%) |
Dec 19, 2022 | 110.48 | 111.59 | 108.06 | 109.15 | 7,958,421 | -1.83(-1.65%) |
Dec 16, 2022 | 112.48 | 113.05 | 109.84 | 110.98 | 13,141,099 | -2.04(-1.81%) |
Dec 15, 2022 | 116.52 | 116.79 | 112.48 | 113.03 | 10,549,183 | -4.91(-4.17%) |
Dec 14, 2022 | 120.38 | 122.66 | 116.38 | 117.94 | 9,743,259 | -1.73(-1.44%) |
Dec 13, 2022 | 123.05 | 123.99 | 118.05 | 119.66 | 10,026,942 | +2.21(+1.88%) |
Dec 12, 2022 | 112.46 | 117.49 | 112.46 | 117.45 | 9,288,014 | +2.09(+1.81%) |
Dec 09, 2022 | 116.67 | 117.64 | 115.17 | 115.36 | 6,229,031 | -2.58(-2.19%) |
Dec 08, 2022 | 115.29 | 118.56 | 114.52 | 117.94 | 7,579,544 | +3.39(+2.96%) |
Dec 07, 2022 | 114.83 | 116.59 | 114.11 | 114.55 | 5,599,474 | -1.52(-1.31%) |
Dec 06, 2022 | 119.02 | 119.19 | 114.90 | 116.07 | 6,157,144 | -3.41(-2.85%) |
Dec 05, 2022 | 120.72 | 121.58 | 118.64 | 119.48 | 6,284,817 | -2.29(-1.88%) |
Dec 02, 2022 | 119.88 | 121.92 | 119.31 | 121.77 | 6,325,139 | -1.11(-0.91%) |
Dec 01, 2022 | 122.79 | 124.23 | 121.79 | 122.88 | 8,175,795 | +0.31(+0.25%) |
Nov 30, 2022 | 115.07 | 122.68 | 114.41 | 122.57 | 13,178,656 | +8.58(+7.53%) |
Nov 29, 2022 | 115.68 | 116.86 | 113.93 | 113.99 | 6,517,854 | -1.12(-0.97%) |
Nov 28, 2022 | 117.62 | 118.87 | 114.43 | 115.10 | 7,547,664 | -3.77(-3.17%) |
Nov 25, 2022 | 120.22 | 120.71 | 118.82 | 118.87 | 3,275,399 | -1.64(-1.36%) |
Nov 23, 2022 | 118.95 | 122.32 | 118.71 | 120.50 | 5,692,844 | +1.44(+1.21%) |
Nov 22, 2022 | 116.35 | 119.19 | 115.57 | 119.06 | 7,278,578 | +3.32(+2.87%) |
Nov 21, 2022 | 116.59 | 117.95 | 115.64 | 115.74 | 8,518,376 | -3.51(-2.95%) |
Nov 18, 2022 | 119.44 | 119.87 | 117.60 | 119.25 | 6,684,839 | +0.95(+0.81%) |
Nov 17, 2022 | 114.53 | 118.55 | 114.30 | 118.30 | 7,557,268 | +2.05(+1.76%) |
Nov 16, 2022 | 118.63 | 119.24 | 115.51 | 116.25 | 9,925,013 | -5.09(-4.20%) |
Nov 15, 2022 | 120.99 | 123.37 | 118.84 | 121.34 | 12,948,168 | +5.03(+4.32%) |
Nov 14, 2022 | 116.26 | 118.64 | 115.80 | 116.32 | 7,237,421 | -0.61(-0.52%) |
Nov 11, 2022 | 114.57 | 117.62 | 114.57 | 116.92 | 9,799,253 | +0.72(+0.62%) |
Nov 10, 2022 | 111.61 | 116.51 | 110.27 | 116.20 | 12,116,973 | +9.87(+9.28%) |
Nov 09, 2022 | 107.32 | 109.29 | 106.18 | 106.33 | 9,946,381 | -2.03(-1.87%) |
Nov 08, 2022 | 107.43 | 110.62 | 105.84 | 108.36 | 9,741,316 | +2.36(+2.23%) |
Nov 07, 2022 | 103.49 | 106.19 | 102.31 | 106.00 | 7,858,139 | +3.27(+3.19%) |
Nov 04, 2022 | 102.65 | 103.51 | 100.46 | 102.73 | 12,439,736 | +2.70(+2.70%) |
Nov 03, 2022 | 100.50 | 102.55 | 98.15 | 100.02 | 25,655,744 | -8.30(-7.66%) |
Nov 02, 2022 | 114.30 | 114.38 | 108.08 | 108.32 | 14,404,078 | -4.65(-4.12%) |
Nov 01, 2022 | 115.30 | 116.15 | 112.42 | 112.97 | 5,966,999 | -0.32(-0.28%) |
Oct 31, 2022 | 113.75 | 113.99 | 111.12 | 113.29 | 7,137,007 | -1.49(-1.30%) |
Oct 28, 2022 | 109.93 | 115.02 | 108.16 | 114.78 | 9,781,836 | +4.34(+3.93%) |
Oct 27, 2022 | 114.89 | 116.12 | 110.13 | 110.44 | 9,278,339 | -3.28(-2.89%) |
Oct 26, 2022 | 113.66 | 116.26 | 111.85 | 113.73 | 7,636,562 | -1.02(-0.89%) |
Oct 25, 2022 | 112.24 | 115.49 | 111.91 | 114.75 | 6,441,679 | +2.69(+2.40%) |
Oct 24, 2022 | 112.02 | 112.68 | 110.00 | 112.06 | 6,776,650 | +0.62(+0.55%) |
Oct 21, 2022 | 107.60 | 111.68 | 106.90 | 111.44 | 7,791,980 | +3.62(+3.36%) |
Oct 20, 2022 | 108.97 | 111.78 | 107.57 | 107.82 | 8,032,287 | -0.84(-0.77%) |
Oct 19, 2022 | 106.75 | 109.45 | 106.64 | 108.66 | 5,868,385 | +1.58(+1.47%) |
Oct 18, 2022 | 110.68 | 111.78 | 105.47 | 107.08 | 9,249,959 | -0.37(-0.34%) |
Oct 17, 2022 | 109.69 | 110.23 | 106.50 | 107.45 | 8,186,753 | +1.58(+1.49%) |
Oct 14, 2022 | 110.38 | 110.72 | 105.71 | 105.87 | 8,305,998 | -2.80(-2.58%) |
Oct 13, 2022 | 101.47 | 110.92 | 100.78 | 108.67 | 10,865,494 | +4.06(+3.88%) |
Oct 12, 2022 | 106.22 | 106.69 | 104.36 | 104.61 | 7,254,757 | -1.34(-1.26%) |
Oct 11, 2022 | 107.84 | 108.31 | 104.62 | 105.95 | 11,171,835 | -4.40(-3.99%) |
Oct 10, 2022 | 116.11 | 116.55 | 109.24 | 110.35 | 9,875,700 | -6.08(-5.22%) |
Oct 07, 2022 | 118.07 | 119.50 | 115.85 | 116.42 | 8,950,814 | -4.21(-3.49%) |
Oct 06, 2022 | 119.89 | 122.49 | 119.78 | 120.63 | 6,476,693 | +0.38(+0.31%) |
Oct 05, 2022 | 116.39 | 120.90 | 116.06 | 120.25 | 7,339,793 | +2.43(+2.06%) |
Oct 04, 2022 | 115.93 | 117.90 | 115.85 | 117.83 | 6,890,328 | +4.96(+4.39%) |