Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.28 | 112.31 | 110.22 | 112.11 | 4,442,299 | +1.53(+1.38%) |
Dec 29, 2022 | 109.00 | 111.16 | 108.90 | 110.58 | 3,071,113 | +1.03(+0.94%) |
Dec 28, 2022 | 112.31 | 112.31 | 109.01 | 109.55 | 4,057,836 | -3.00(-2.67%) |
Dec 27, 2022 | 112.03 | 113.12 | 111.22 | 112.56 | 4,055,259 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.25 | 107.98 | 111.21 | 5,264,545 | +4.61(+4.32%) |
Dec 22, 2022 | 109.57 | 110.26 | 103.71 | 106.60 | 5,608,511 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.16 | 107.21 | 109.79 | 5,752,487 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.46 | 103.86 | 106.36 | 5,915,959 | +2.09(+2.00%) |
Dec 19, 2022 | 105.90 | 106.47 | 103.52 | 104.28 | 5,285,666 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.01 | 102.93 | 104.28 | 18,452,466 | -1.99(-1.87%) |
Dec 15, 2022 | 105.41 | 106.62 | 104.30 | 106.27 | 6,783,218 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.19 | 105.79 | 106.57 | 6,276,229 | -0.51(-0.48%) |
Dec 13, 2022 | 108.06 | 109.14 | 107.04 | 107.08 | 6,654,996 | +1.54(+1.46%) |
Dec 12, 2022 | 104.71 | 106.03 | 103.93 | 105.54 | 5,967,486 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.58 | 103.61 | 103.88 | 6,763,162 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.31 | 105.64 | 106.32 | 8,173,187 | -2.15(-1.98%) |
Dec 07, 2022 | 109.80 | 111.04 | 107.72 | 108.47 | 6,459,226 | -0.69(-0.63%) |
Dec 06, 2022 | 111.83 | 113.06 | 108.15 | 109.16 | 6,879,692 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.73 | 112.08 | 112.71 | 5,801,853 | -2.65(-2.30%) |
Dec 02, 2022 | 115.30 | 116.96 | 114.57 | 115.36 | 5,168,179 | -0.83(-0.72%) |
Dec 01, 2022 | 117.71 | 118.37 | 116.03 | 116.19 | 5,596,243 | -0.43(-0.36%) |
Nov 30, 2022 | 119.58 | 119.61 | 115.61 | 116.62 | 8,982,032 | -0.70(-0.59%) |
Nov 29, 2022 | 118.80 | 119.75 | 117.00 | 117.31 | 5,199,995 | +0.39(+0.33%) |
Nov 28, 2022 | 115.85 | 118.08 | 114.47 | 116.93 | 5,982,526 | -2.80(-2.34%) |
Nov 25, 2022 | 119.81 | 120.64 | 119.44 | 119.73 | 2,698,358 | +0.07(+0.06%) |
Nov 23, 2022 | 120.47 | 122.01 | 118.78 | 119.67 | 7,925,007 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.26 | 119.40 | 122.73 | 5,932,864 | +4.24(+3.58%) |
Nov 21, 2022 | 118.06 | 120.02 | 115.01 | 118.49 | 6,960,510 | -2.93(-2.41%) |
Nov 18, 2022 | 121.24 | 121.99 | 119.44 | 121.41 | 6,065,801 | -2.45(-1.98%) |
Nov 17, 2022 | 120.47 | 124.04 | 119.94 | 123.87 | 6,074,879 | +1.84(+1.51%) |
Nov 16, 2022 | 125.18 | 126.05 | 121.89 | 122.03 | 7,799,690 | -4.58(-3.62%) |
Nov 15, 2022 | 126.13 | 127.31 | 124.55 | 126.61 | 8,789,967 | +1.00(+0.80%) |
Nov 14, 2022 | 124.99 | 128.10 | 124.90 | 125.61 | 6,568,146 | -0.40(-0.32%) |
Nov 11, 2022 | 123.41 | 126.84 | 122.80 | 126.00 | 9,211,246 | +4.23(+3.48%) |
Nov 10, 2022 | 120.49 | 122.06 | 118.11 | 121.77 | 8,019,709 | +3.95(+3.35%) |
Nov 09, 2022 | 124.59 | 124.69 | 117.47 | 117.82 | 7,507,156 | -8.63(-6.83%) |
Nov 08, 2022 | 126.32 | 127.24 | 124.38 | 126.45 | 5,357,579 | -0.47(-0.37%) |
Nov 07, 2022 | 124.86 | 128.32 | 124.73 | 126.92 | 7,314,701 | +2.47(+1.98%) |
Nov 04, 2022 | 128.86 | 130.26 | 121.95 | 124.46 | 11,337,246 | -1.41(-1.12%) |
Nov 03, 2022 | 121.92 | 128.03 | 120.67 | 125.87 | 14,042,531 | +6.88(+5.78%) |
Nov 02, 2022 | 119.53 | 122.09 | 118.32 | 118.99 | 8,166,362 | -1.19(-0.99%) |
Nov 01, 2022 | 121.09 | 121.64 | 119.35 | 120.19 | 6,246,094 | +1.59(+1.34%) |
Oct 31, 2022 | 118.12 | 122.27 | 118.11 | 118.60 | 7,573,838 | -1.02(-0.85%) |
Oct 28, 2022 | 120.87 | 121.33 | 116.64 | 119.61 | 7,754,072 | +0.50(+0.42%) |
Oct 27, 2022 | 120.11 | 121.76 | 118.74 | 119.12 | 9,513,499 | +0.07(+0.06%) |
Oct 26, 2022 | 117.31 | 120.57 | 117.31 | 119.05 | 8,654,414 | +2.47(+2.12%) |
Oct 25, 2022 | 116.94 | 118.03 | 115.58 | 116.58 | 7,442,835 | -1.13(-0.96%) |
Oct 24, 2022 | 117.13 | 118.89 | 116.82 | 117.71 | 6,096,728 | +0.61(+0.52%) |
Oct 21, 2022 | 115.38 | 117.35 | 114.35 | 117.09 | 6,258,046 | +2.52(+2.20%) |
Oct 20, 2022 | 115.22 | 117.49 | 114.55 | 114.57 | 6,863,740 | +0.66(+0.58%) |
Oct 19, 2022 | 111.39 | 114.38 | 111.08 | 113.92 | 5,847,726 | +3.03(+2.73%) |
Oct 18, 2022 | 112.48 | 112.91 | 108.83 | 110.89 | 7,257,072 | -0.44(-0.40%) |
Oct 17, 2022 | 112.66 | 114.23 | 111.01 | 111.33 | 7,088,015 | +0.38(+0.34%) |
Oct 14, 2022 | 113.90 | 115.67 | 110.09 | 110.95 | 8,132,548 | -4.50(-3.89%) |
Oct 13, 2022 | 107.70 | 116.08 | 107.63 | 115.45 | 8,501,642 | +6.06(+5.54%) |
Oct 12, 2022 | 107.94 | 110.37 | 107.22 | 109.39 | 6,613,057 | +0.68(+0.62%) |
Oct 11, 2022 | 107.33 | 111.09 | 106.48 | 108.71 | 8,082,663 | -1.15(-1.04%) |
Oct 10, 2022 | 111.56 | 113.28 | 108.59 | 109.86 | 6,253,512 | -1.61(-1.44%) |
Oct 07, 2022 | 111.12 | 114.15 | 110.35 | 111.47 | 9,965,538 | +0.81(+0.73%) |
Oct 06, 2022 | 107.97 | 111.33 | 107.87 | 110.66 | 6,792,214 | +1.62(+1.48%) |
Oct 05, 2022 | 109.34 | 110.29 | 107.00 | 109.04 | 10,706,029 | +0.29(+0.27%) |
Oct 04, 2022 | 105.79 | 108.96 | 105.08 | 108.75 | 8,061,438 | +5.31(+5.14%) |