Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 124.07 | 127.31 | 123.98 | 127.31 | 4,019 | +3.21(+2.59%) |
Nov 29, 2022 | 124.24 | 124.26 | 123.70 | 124.09 | 2,291 | -0.03(-0.02%) |
Nov 28, 2022 | 124.10 | 124.19 | 124.10 | 124.12 | 3,457 | -1.78(-1.41%) |
Nov 25, 2022 | 125.69 | 126.26 | 125.69 | 125.90 | 1,968 | +0.09(+0.07%) |
Nov 23, 2022 | 125.45 | 126.03 | 125.45 | 125.81 | 23,412 | +0.92(+0.74%) |
Nov 22, 2022 | 124.04 | 124.89 | 123.93 | 124.89 | 2,223 | +1.72(+1.40%) |
Nov 21, 2022 | 122.70 | 123.17 | 122.70 | 123.17 | 617 | -0.53(-0.43%) |
Nov 18, 2022 | 123.93 | 123.93 | 123.21 | 123.70 | 1,913 | +0.45(+0.37%) |
Nov 17, 2022 | 122.68 | 123.46 | 121.67 | 123.25 | 10,528 | -0.39(-0.31%) |
Nov 16, 2022 | 123.63 | 123.65 | 123.63 | 123.64 | 332 | -0.68(-0.55%) |
Nov 15, 2022 | 124.95 | 125.12 | 124.32 | 124.32 | 1,626 | +0.76(+0.62%) |
Nov 14, 2022 | 123.50 | 124.07 | 123.50 | 123.56 | 1,302 | -0.98(-0.79%) |
Nov 11, 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 214 | +1.86(+1.51%) |
Nov 10, 2022 | 119.71 | 122.69 | 119.71 | 122.69 | 748 | +6.45(+5.55%) |
Nov 09, 2022 | 116.23 | 116.23 | 116.23 | 116.23 | 569 | -2.14(-1.81%) |
Nov 08, 2022 | 118.28 | 118.86 | 118.28 | 118.38 | 595 | +0.91(+0.78%) |
Nov 07, 2022 | 116.76 | 117.55 | 116.46 | 117.47 | 1,804 | +0.97(+0.83%) |
Nov 04, 2022 | 116.15 | 116.50 | 115.26 | 116.50 | 2,441 | +2.85(+2.51%) |
Nov 03, 2022 | 113.65 | 113.65 | 113.65 | 113.65 | 129 | -1.33(-1.15%) |
Nov 02, 2022 | 117.36 | 114.97 | 114.97 | 245 | -2.51(-2.13%) | |
Nov 01, 2022 | 118.89 | 118.99 | 117.00 | 117.48 | 4,337 | +0.04(+0.03%) |
Oct 31, 2022 | 117.84 | 117.84 | 117.24 | 117.44 | 2,494 | -1.09(-0.92%) |
Oct 28, 2022 | 118.12 | 118.53 | 118.12 | 118.53 | 418 | +2.04(+1.75%) |
Oct 27, 2022 | 117.22 | 117.72 | 116.48 | 116.48 | 1,845 | -1.42(-1.20%) |
Oct 26, 2022 | 117.57 | 117.90 | 117.57 | 117.90 | 1,078 | -0.30(-0.25%) |
Oct 25, 2022 | 117.00 | 118.20 | 117.00 | 118.20 | 2,952 | +2.02(+1.74%) |
Oct 24, 2022 | 116.18 | 116.18 | 116.18 | 116.18 | 139 | +0.86(+0.74%) |
Oct 21, 2022 | 112.42 | 115.32 | 112.42 | 115.32 | 1,086 | +2.45(+2.17%) |
Oct 20, 2022 | 112.87 | 112.87 | 112.87 | 112.87 | 173 | -0.14(-0.13%) |
Oct 19, 2022 | 113.49 | 113.49 | 112.58 | 113.01 | 696 | -0.77(-0.67%) |
Oct 18, 2022 | 114.84 | 114.84 | 113.76 | 113.78 | 1,512 | +0.87(+0.77%) |
Oct 17, 2022 | 112.95 | 112.95 | 112.91 | 112.91 | 163 | +2.99(+2.72%) |
Oct 14, 2022 | 112.37 | 112.37 | 109.91 | 109.91 | 532 | -2.23(-1.99%) |
Oct 13, 2022 | 107.86 | 112.14 | 107.86 | 112.14 | 263 | +2.73(+2.50%) |
Oct 12, 2022 | 109.41 | 109.41 | 109.41 | 109.41 | 246 | -0.10(-0.09%) |
Oct 11, 2022 | 109.84 | 110.69 | 109.50 | 109.50 | 2,976 | -1.13(-1.02%) |
Oct 10, 2022 | 110.36 | 110.64 | 110.36 | 110.64 | 692 | -0.80(-0.72%) |
Oct 07, 2022 | 112.53 | 112.53 | 111.41 | 111.44 | 745 | -2.88(-2.52%) |
Oct 06, 2022 | 114.31 | 114.31 | 114.31 | 114.31 | 154 | -1.30(-1.12%) |
Oct 05, 2022 | 114.39 | 115.61 | 114.39 | 115.61 | 678 | -0.38(-0.33%) |
Oct 04, 2022 | 114.42 | 115.99 | 113.90 | 115.99 | 4,396 | +3.76(+3.35%) |
Oct 03, 2022 | 110.33 | 112.58 | 110.30 | 112.23 | 5,861 | +2.47(+2.25%) |
Sep 30, 2022 | 111.30 | 111.30 | 109.76 | 109.76 | 418 | -0.97(-0.88%) |
Sep 29, 2022 | 111.07 | 111.07 | 110.07 | 110.73 | 1,379 | -2.08(-1.84%) |
Sep 28, 2022 | 111.28 | 112.81 | 111.28 | 112.81 | 3,905 | +2.52(+2.29%) |
Sep 27, 2022 | 111.56 | 111.56 | 110.13 | 110.29 | 811 | -0.53(-0.48%) |
Sep 26, 2022 | 110.49 | 110.82 | 110.49 | 110.82 | 365 | -1.06(-0.94%) |
Sep 23, 2022 | 113.12 | 113.12 | 111.35 | 111.88 | 1,495 | -3.00(-2.61%) |
Sep 22, 2022 | 114.72 | 114.88 | 114.43 | 114.88 | 704 | -0.52(-0.45%) |
Sep 21, 2022 | 117.18 | 117.48 | 115.40 | 115.40 | 4,683 | -1.77(-1.51%) |
Sep 20, 2022 | 117.55 | 117.73 | 116.64 | 117.16 | 987 | -1.50(-1.27%) |
Sep 19, 2022 | 117.89 | 118.67 | 117.89 | 118.67 | 472 | +0.43(+0.37%) |
Sep 16, 2022 | 118.37 | 118.37 | 117.59 | 118.23 | 236 | -1.42(-1.19%) |
Sep 15, 2022 | 120.09 | 120.21 | 119.66 | 119.66 | 8,854 | -1.09(-0.90%) |
Sep 14, 2022 | 120.65 | 120.75 | 120.22 | 120.75 | 305 | +0.38(+0.32%) |
Sep 13, 2022 | 121.74 | 122.31 | 120.36 | 120.36 | 6,028 | -5.15(-4.10%) |
Sep 12, 2022 | 125.27 | 125.55 | 125.27 | 125.51 | 205 | +1.44(+1.16%) |
Sep 09, 2022 | 122.82 | 124.07 | 122.82 | 124.07 | 1,065 | +2.53(+2.09%) |
Sep 08, 2022 | 120.63 | 121.54 | 120.63 | 121.54 | 449 | +0.58(+0.48%) |
Sep 07, 2022 | 120.06 | 120.96 | 120.06 | 120.96 | 112 | +1.66(+1.39%) |
Sep 06, 2022 | 119.30 | 119.30 | 119.30 | 119.30 | 4 | -0.49(-0.41%) |
Sep 02, 2022 | 121.81 | 121.94 | 119.80 | 119.80 | 501 | -0.92(-0.76%) |