Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.20 | 121.53 | 117.75 | 121.49 | 3,065,718 | +3.46(+2.93%) |
Nov 29, 2022 | 117.52 | 118.19 | 117.08 | 118.03 | 612,248 | +0.51(+0.43%) |
Nov 28, 2022 | 117.74 | 118.77 | 117.03 | 117.52 | 786,235 | -1.74(-1.46%) |
Nov 25, 2022 | 119.68 | 119.87 | 119.05 | 119.26 | 451,526 | -0.09(-0.08%) |
Nov 23, 2022 | 117.79 | 119.93 | 117.62 | 119.35 | 928,726 | +0.96(+0.81%) |
Nov 22, 2022 | 117.27 | 118.55 | 117.13 | 118.39 | 1,434,736 | +1.62(+1.39%) |
Nov 21, 2022 | 116.50 | 117.72 | 116.39 | 116.77 | 1,017,502 | +0.21(+0.18%) |
Nov 18, 2022 | 116.31 | 116.93 | 115.93 | 116.56 | 811,020 | +1.13(+0.98%) |
Nov 17, 2022 | 114.21 | 115.89 | 114.00 | 115.43 | 1,445,372 | +0.11(+0.10%) |
Nov 16, 2022 | 116.01 | 116.44 | 115.28 | 115.32 | 806,947 | -0.97(-0.83%) |
Nov 15, 2022 | 116.98 | 118.90 | 115.58 | 116.29 | 1,528,154 | +0.72(+0.62%) |
Nov 14, 2022 | 115.52 | 117.49 | 115.43 | 115.57 | 867,846 | -0.40(-0.34%) |
Nov 11, 2022 | 114.60 | 116.13 | 114.05 | 115.97 | 798,867 | +1.36(+1.19%) |
Nov 10, 2022 | 113.50 | 114.75 | 113.48 | 114.61 | 1,134,176 | +4.08(+3.69%) |
Nov 09, 2022 | 111.39 | 111.92 | 110.53 | 110.53 | 867,718 | -1.40(-1.25%) |
Nov 08, 2022 | 111.84 | 113.15 | 111.12 | 111.93 | 974,660 | +0.62(+0.56%) |
Nov 07, 2022 | 110.74 | 111.95 | 110.54 | 111.31 | 742,458 | +0.58(+0.52%) |
Nov 04, 2022 | 110.34 | 112.35 | 109.74 | 110.73 | 1,244,807 | +1.56(+1.43%) |
Nov 03, 2022 | 110.52 | 111.22 | 108.97 | 109.17 | 891,604 | -2.78(-2.48%) |
Nov 02, 2022 | 112.26 | 114.41 | 111.65 | 111.95 | 1,118,040 | -0.67(-0.59%) |
Nov 01, 2022 | 113.26 | 113.47 | 112.10 | 112.62 | 696,005 | +0.09(+0.08%) |
Oct 31, 2022 | 112.46 | 113.28 | 111.97 | 112.53 | 648,140 | -0.62(-0.55%) |
Oct 28, 2022 | 110.29 | 113.18 | 110.29 | 113.15 | 1,169,256 | +2.43(+2.19%) |
Oct 27, 2022 | 111.57 | 112.77 | 110.52 | 110.72 | 1,219,947 | -0.58(-0.52%) |
Oct 26, 2022 | 111.10 | 112.84 | 110.82 | 111.30 | 794,902 | -0.12(-0.11%) |
Oct 25, 2022 | 110.85 | 111.65 | 110.52 | 111.42 | 1,400,534 | +0.81(+0.73%) |
Oct 24, 2022 | 110.10 | 111.32 | 110.05 | 110.61 | 858,022 | +0.97(+0.88%) |
Oct 21, 2022 | 107.37 | 110.04 | 107.37 | 109.64 | 698,551 | +2.03(+1.89%) |
Oct 20, 2022 | 107.99 | 108.89 | 107.41 | 107.61 | 587,607 | -0.12(-0.11%) |
Oct 19, 2022 | 106.98 | 108.85 | 106.98 | 107.73 | 868,741 | -0.34(-0.31%) |
Oct 18, 2022 | 109.89 | 110.05 | 107.26 | 108.07 | 642,912 | +0.25(+0.23%) |
Oct 17, 2022 | 107.83 | 108.71 | 107.59 | 107.82 | 904,280 | +1.65(+1.55%) |
Oct 14, 2022 | 107.07 | 107.60 | 105.72 | 106.17 | 657,750 | -0.43(-0.40%) |
Oct 13, 2022 | 104.26 | 108.16 | 103.55 | 106.60 | 1,936,368 | +0.65(+0.61%) |
Oct 12, 2022 | 106.01 | 106.84 | 105.38 | 105.95 | 784,363 | +0.18(+0.17%) |
Oct 11, 2022 | 106.99 | 107.11 | 105.50 | 105.77 | 831,941 | -1.29(-1.20%) |
Oct 10, 2022 | 110.05 | 110.12 | 106.46 | 107.06 | 983,619 | -2.75(-2.50%) |
Oct 07, 2022 | 110.84 | 111.47 | 109.05 | 109.81 | 513,745 | -2.24(-2.00%) |
Oct 06, 2022 | 112.51 | 113.54 | 111.98 | 112.05 | 453,951 | -0.92(-0.81%) |
Oct 05, 2022 | 111.69 | 113.32 | 110.87 | 112.97 | 856,272 | +0.07(+0.06%) |
Oct 04, 2022 | 109.97 | 113.00 | 109.97 | 112.90 | 1,311,105 | +4.34(+4.00%) |
Oct 03, 2022 | 106.85 | 108.86 | 106.64 | 108.56 | 757,778 | +2.10(+1.97%) |
Sep 30, 2022 | 107.43 | 108.79 | 106.46 | 106.46 | 1,034,473 | -1.02(-0.95%) |
Sep 29, 2022 | 108.50 | 108.66 | 106.25 | 107.48 | 1,259,945 | -1.73(-1.58%) |
Sep 28, 2022 | 107.87 | 109.69 | 107.79 | 109.21 | 612,141 | +1.01(+0.93%) |
Sep 27, 2022 | 108.40 | 109.15 | 107.73 | 108.20 | 574,149 | +0.49(+0.45%) |
Sep 26, 2022 | 109.20 | 109.65 | 107.64 | 107.71 | 1,038,595 | -1.89(-1.72%) |
Sep 23, 2022 | 110.53 | 110.87 | 108.86 | 109.60 | 910,085 | -1.21(-1.09%) |
Sep 22, 2022 | 110.30 | 111.26 | 109.84 | 110.81 | 941,243 | -0.19(-0.17%) |
Sep 21, 2022 | 111.75 | 113.56 | 110.95 | 111.00 | 870,772 | +0.00(+0.00%) |
Sep 20, 2022 | 111.55 | 111.88 | 110.67 | 111.00 | 1,279,856 | -1.47(-1.31%) |
Sep 19, 2022 | 111.30 | 112.78 | 111.14 | 112.47 | 1,170,694 | +0.03(+0.03%) |
Sep 16, 2022 | 112.66 | 113.40 | 111.48 | 112.44 | 5,543,195 | -1.23(-1.08%) |
Sep 15, 2022 | 115.34 | 115.91 | 113.36 | 113.67 | 1,455,513 | -2.45(-2.11%) |
Sep 14, 2022 | 115.33 | 116.38 | 114.85 | 116.12 | 1,717,848 | +1.01(+0.88%) |
Sep 13, 2022 | 116.17 | 116.69 | 114.93 | 115.11 | 1,294,482 | -3.57(-3.01%) |
Sep 12, 2022 | 118.11 | 119.40 | 117.73 | 118.68 | 2,290,091 | +0.56(+0.47%) |
Sep 09, 2022 | 117.50 | 118.85 | 117.34 | 118.12 | 711,819 | +1.15(+0.98%) |
Sep 08, 2022 | 114.94 | 116.97 | 114.76 | 116.97 | 714,026 | +1.35(+1.17%) |
Sep 07, 2022 | 114.37 | 115.87 | 114.23 | 115.62 | 347,421 | +1.11(+0.97%) |
Sep 06, 2022 | 115.22 | 115.80 | 114.07 | 114.51 | 631,513 | -1.15(-0.99%) |
Sep 02, 2022 | 116.10 | 117.75 | 115.08 | 115.66 | 770,487 | +0.84(+0.73%) |