Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.38 | 125.95 | 123.11 | 125.66 | 2,604,013 | +2.56(+2.08%) |
Nov 29, 2022 | 123.14 | 123.84 | 122.58 | 123.10 | 2,379,903 | -0.40(-0.32%) |
Nov 28, 2022 | 123.33 | 124.10 | 123.10 | 123.50 | 1,551,143 | -0.08(-0.06%) |
Nov 25, 2022 | 122.92 | 124.52 | 122.46 | 123.58 | 909,385 | +0.59(+0.48%) |
Nov 23, 2022 | 122.67 | 123.17 | 121.47 | 122.99 | 1,925,939 | +1.52(+1.25%) |
Nov 22, 2022 | 120.99 | 121.84 | 120.63 | 121.47 | 1,550,184 | +0.89(+0.74%) |
Nov 21, 2022 | 121.27 | 121.30 | 119.33 | 120.57 | 1,667,377 | -0.57(-0.47%) |
Nov 18, 2022 | 120.78 | 121.89 | 119.70 | 121.14 | 3,070,805 | +1.79(+1.50%) |
Nov 17, 2022 | 119.43 | 120.16 | 118.46 | 119.36 | 2,193,913 | -1.16(-0.96%) |
Nov 16, 2022 | 119.94 | 121.97 | 119.94 | 120.51 | 2,321,323 | +0.63(+0.53%) |
Nov 15, 2022 | 119.95 | 120.83 | 119.16 | 119.88 | 1,171,964 | +0.69(+0.58%) |
Nov 14, 2022 | 120.05 | 120.95 | 119.14 | 119.19 | 1,725,629 | -0.71(-0.59%) |
Nov 11, 2022 | 121.31 | 121.31 | 119.39 | 119.90 | 1,923,760 | -0.78(-0.64%) |
Nov 10, 2022 | 121.43 | 121.48 | 119.78 | 120.68 | 2,787,738 | +2.02(+1.70%) |
Nov 09, 2022 | 118.55 | 119.51 | 118.05 | 118.66 | 1,491,452 | -0.32(-0.27%) |
Nov 08, 2022 | 119.24 | 119.66 | 118.31 | 118.98 | 1,939,275 | -0.13(-0.11%) |
Nov 07, 2022 | 118.12 | 120.06 | 118.12 | 119.10 | 1,967,314 | +0.71(+0.60%) |
Nov 04, 2022 | 117.78 | 119.02 | 116.91 | 118.39 | 2,931,657 | +2.22(+1.91%) |
Nov 03, 2022 | 113.70 | 117.28 | 112.96 | 116.18 | 2,619,210 | +2.07(+1.81%) |
Nov 02, 2022 | 116.86 | 116.93 | 113.47 | 114.11 | 2,616,575 | -0.76(-0.66%) |
Nov 01, 2022 | 115.70 | 116.04 | 114.25 | 114.86 | 2,429,194 | -0.10(-0.08%) |
Oct 31, 2022 | 114.31 | 116.14 | 113.16 | 114.96 | 2,256,361 | +0.36(+0.31%) |
Oct 28, 2022 | 110.96 | 115.26 | 110.92 | 114.60 | 2,534,578 | +3.86(+3.49%) |
Oct 27, 2022 | 110.40 | 111.40 | 109.74 | 110.74 | 2,330,600 | +1.59(+1.46%) |
Oct 26, 2022 | 108.63 | 110.87 | 108.32 | 109.15 | 1,452,588 | +1.00(+0.93%) |
Oct 25, 2022 | 106.13 | 108.58 | 105.01 | 108.15 | 2,393,115 | +2.40(+2.27%) |
Oct 24, 2022 | 107.87 | 108.00 | 104.70 | 105.75 | 2,764,930 | -2.20(-2.04%) |
Oct 21, 2022 | 106.40 | 108.30 | 105.75 | 107.94 | 1,785,409 | +1.33(+1.25%) |
Oct 20, 2022 | 107.54 | 108.03 | 106.36 | 106.61 | 997,109 | -0.77(-0.72%) |
Oct 19, 2022 | 107.70 | 108.95 | 106.41 | 107.38 | 1,308,976 | -1.00(-0.92%) |
Oct 18, 2022 | 108.74 | 109.17 | 106.92 | 108.38 | 1,345,743 | +1.46(+1.36%) |
Oct 17, 2022 | 105.56 | 107.46 | 105.54 | 106.92 | 1,657,102 | +3.12(+3.01%) |
Oct 14, 2022 | 107.55 | 108.41 | 103.69 | 103.80 | 1,512,751 | -2.83(-2.65%) |
Oct 13, 2022 | 101.24 | 107.52 | 101.07 | 106.63 | 1,913,452 | +4.02(+3.92%) |
Oct 12, 2022 | 102.08 | 103.32 | 101.46 | 102.61 | 1,966,062 | +0.28(+0.28%) |
Oct 11, 2022 | 104.30 | 104.34 | 102.10 | 102.32 | 2,664,486 | -2.47(-2.36%) |
Oct 10, 2022 | 106.30 | 106.39 | 104.37 | 104.79 | 1,092,292 | -1.11(-1.05%) |
Oct 07, 2022 | 106.44 | 106.45 | 104.99 | 105.90 | 1,791,886 | -1.16(-1.08%) |
Oct 06, 2022 | 109.02 | 109.49 | 106.98 | 107.06 | 1,167,659 | -2.15(-1.97%) |
Oct 05, 2022 | 107.65 | 109.91 | 107.45 | 109.21 | 1,223,211 | +0.89(+0.83%) |
Oct 04, 2022 | 107.54 | 108.98 | 107.14 | 108.31 | 1,733,074 | +2.24(+2.11%) |
Oct 03, 2022 | 104.49 | 106.92 | 103.21 | 106.08 | 1,912,027 | +2.69(+2.60%) |
Sep 30, 2022 | 104.31 | 105.58 | 103.38 | 103.38 | 1,848,798 | -0.84(-0.81%) |
Sep 29, 2022 | 104.56 | 104.89 | 103.46 | 104.23 | 1,463,651 | -0.89(-0.84%) |
Sep 28, 2022 | 105.00 | 105.66 | 103.34 | 105.11 | 2,439,845 | +0.34(+0.32%) |
Sep 27, 2022 | 107.00 | 107.36 | 104.15 | 104.77 | 1,456,228 | -1.35(-1.27%) |
Sep 26, 2022 | 107.67 | 107.90 | 105.74 | 106.12 | 1,489,218 | -1.45(-1.35%) |
Sep 23, 2022 | 107.05 | 108.00 | 106.40 | 107.57 | 1,387,682 | -0.14(-0.13%) |
Sep 22, 2022 | 108.77 | 108.77 | 107.53 | 107.71 | 1,552,122 | -1.73(-1.58%) |
Sep 21, 2022 | 112.48 | 114.03 | 109.39 | 109.44 | 1,916,117 | -2.61(-2.33%) |
Sep 20, 2022 | 112.12 | 112.38 | 110.62 | 112.05 | 1,707,352 | -0.88(-0.78%) |
Sep 19, 2022 | 112.35 | 113.08 | 111.79 | 112.93 | 1,290,615 | +0.43(+0.38%) |
Sep 16, 2022 | 112.02 | 112.61 | 110.81 | 112.50 | 2,153,890 | +0.55(+0.49%) |
Sep 15, 2022 | 111.47 | 112.82 | 111.08 | 111.96 | 1,746,328 | +0.33(+0.30%) |
Sep 14, 2022 | 110.62 | 112.67 | 110.58 | 111.63 | 1,626,962 | +1.21(+1.09%) |
Sep 13, 2022 | 111.80 | 112.38 | 110.25 | 110.42 | 1,686,848 | -3.58(-3.14%) |
Sep 12, 2022 | 114.39 | 115.35 | 113.66 | 114.00 | 2,074,970 | +1.14(+1.01%) |
Sep 09, 2022 | 113.47 | 113.50 | 111.93 | 112.86 | 1,661,646 | -0.26(-0.23%) |
Sep 08, 2022 | 111.75 | 113.75 | 111.63 | 113.12 | 1,562,928 | +1.01(+0.90%) |
Sep 07, 2022 | 110.27 | 112.14 | 110.27 | 112.11 | 1,880,833 | +2.68(+2.45%) |
Sep 06, 2022 | 110.20 | 110.78 | 108.74 | 109.43 | 2,172,226 | -0.17(-0.16%) |
Sep 02, 2022 | 111.65 | 111.65 | 109.18 | 109.61 | 1,652,750 | -1.48(-1.33%) |