Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.05 | 128.68 | 124.81 | 128.68 | 69,635 | +2.92(+2.32%) |
Nov 29, 2022 | 125.58 | 126.43 | 125.53 | 125.76 | 86,847 | +0.72(+0.57%) |
Nov 28, 2022 | 127.08 | 127.30 | 124.88 | 125.04 | 22,858 | -2.99(-2.34%) |
Nov 25, 2022 | 128.07 | 128.29 | 127.85 | 128.04 | 6,686 | -0.33(-0.26%) |
Nov 23, 2022 | 127.97 | 128.37 | 127.39 | 128.37 | 29,008 | +0.23(+0.18%) |
Nov 22, 2022 | 125.75 | 128.19 | 125.75 | 128.14 | 37,217 | +3.16(+2.53%) |
Nov 21, 2022 | 123.16 | 125.37 | 123.07 | 124.97 | 68,880 | +0.67(+0.54%) |
Nov 18, 2022 | 125.02 | 125.02 | 123.10 | 124.30 | 19,317 | +0.50(+0.40%) |
Nov 17, 2022 | 123.09 | 123.84 | 122.26 | 123.81 | 40,951 | -1.31(-1.05%) |
Nov 16, 2022 | 125.89 | 126.10 | 124.84 | 125.12 | 28,401 | -1.29(-1.02%) |
Nov 15, 2022 | 128.19 | 128.19 | 125.49 | 126.41 | 60,939 | -0.53(-0.42%) |
Nov 14, 2022 | 126.12 | 128.74 | 126.12 | 126.95 | 233,397 | +0.10(+0.08%) |
Nov 11, 2022 | 126.26 | 128.41 | 126.26 | 126.85 | 387,463 | +2.07(+1.66%) |
Nov 10, 2022 | 123.07 | 124.88 | 122.41 | 124.78 | 303,016 | +6.66(+5.63%) |
Nov 09, 2022 | 119.99 | 121.22 | 117.89 | 118.12 | 109,860 | -2.75(-2.28%) |
Nov 08, 2022 | 118.95 | 122.09 | 118.95 | 120.88 | 84,535 | +2.13(+1.79%) |
Nov 07, 2022 | 118.51 | 118.76 | 117.55 | 118.75 | 60,120 | +0.73(+0.62%) |
Nov 04, 2022 | 115.91 | 118.80 | 115.91 | 118.02 | 85,517 | +5.19(+4.60%) |
Nov 03, 2022 | 110.60 | 113.62 | 110.60 | 112.83 | 573,739 | +0.38(+0.34%) |
Nov 02, 2022 | 115.92 | 112.41 | 112.45 | 79,409 | -3.48(-3.00%) | |
Nov 01, 2022 | 117.05 | 117.37 | 115.09 | 115.93 | 68,448 | +0.64(+0.56%) |
Oct 31, 2022 | 115.65 | 116.64 | 115.21 | 115.29 | 92,083 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.48 | 114.55 | 116.34 | 48,829 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.00 | 115.61 | 115.77 | 86,849 | -0.43(-0.37%) |
Oct 26, 2022 | 115.75 | 117.72 | 115.41 | 116.20 | 47,986 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.39 | 112.19 | 115.32 | 73,378 | +2.52(+2.23%) |
Oct 24, 2022 | 114.09 | 114.49 | 112.58 | 112.80 | 91,533 | -1.05(-0.92%) |
Oct 21, 2022 | 109.61 | 113.96 | 109.41 | 113.85 | 73,950 | +4.30(+3.93%) |
Oct 20, 2022 | 109.45 | 112.12 | 109.38 | 109.55 | 113,596 | +0.03(+0.03%) |
Oct 19, 2022 | 110.20 | 111.03 | 109.01 | 109.52 | 61,635 | -1.42(-1.28%) |
Oct 18, 2022 | 111.22 | 112.13 | 109.69 | 110.94 | 90,009 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.80 | 108.62 | 108.92 | 71,915 | +2.58(+2.43%) |
Oct 14, 2022 | 110.95 | 110.95 | 106.16 | 106.34 | 69,770 | -3.85(-3.50%) |
Oct 13, 2022 | 104.59 | 110.63 | 104.18 | 110.19 | 132,735 | +3.16(+2.96%) |
Oct 12, 2022 | 107.61 | 107.72 | 106.96 | 107.03 | 87,673 | -0.65(-0.61%) |
Oct 11, 2022 | 107.67 | 109.48 | 106.73 | 107.68 | 91,803 | -0.87(-0.80%) |
Oct 10, 2022 | 108.50 | 109.30 | 107.97 | 108.55 | 83,558 | +0.69(+0.64%) |
Oct 07, 2022 | 109.51 | 109.78 | 107.27 | 107.86 | 47,883 | -2.81(-2.54%) |
Oct 06, 2022 | 110.70 | 111.92 | 110.34 | 110.67 | 100,550 | -1.12(-1.00%) |
Oct 05, 2022 | 111.64 | 112.62 | 110.36 | 111.79 | 80,437 | -1.38(-1.22%) |
Oct 04, 2022 | 111.23 | 113.28 | 111.23 | 113.17 | 155,392 | +4.05(+3.71%) |
Oct 03, 2022 | 106.89 | 109.68 | 106.33 | 109.12 | 402,749 | +3.88(+3.69%) |
Sep 30, 2022 | 105.29 | 107.01 | 104.92 | 105.24 | 75,076 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,720 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,516 | +2.85(+2.73%) |
Sep 27, 2022 | 104.96 | 105.81 | 103.45 | 104.31 | 208,402 | +0.60(+0.58%) |
Sep 26, 2022 | 104.55 | 106.31 | 103.42 | 103.70 | 418,810 | -1.87(-1.77%) |
Sep 23, 2022 | 106.24 | 106.32 | 104.10 | 105.58 | 197,229 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.25 | 108.26 | 108.41 | 420,109 | -1.21(-1.10%) |
Sep 21, 2022 | 112.39 | 112.90 | 109.62 | 109.62 | 68,314 | -2.32(-2.07%) |
Sep 20, 2022 | 112.68 | 112.68 | 111.13 | 111.94 | 69,565 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.30 | 110.42 | 114.17 | 61,973 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.40 | 110.81 | 112.11 | 74,432 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.89 | 113.22 | 113.50 | 123,672 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.34 | 114.28 | 115.28 | 83,552 | -1.74(-1.49%) |
Sep 13, 2022 | 118.36 | 119.57 | 116.78 | 117.02 | 49,536 | -4.48(-3.68%) |
Sep 12, 2022 | 122.27 | 122.46 | 120.97 | 121.50 | 82,085 | +0.59(+0.49%) |
Sep 09, 2022 | 119.56 | 121.09 | 119.56 | 120.91 | 56,240 | +2.57(+2.17%) |
Sep 08, 2022 | 115.87 | 118.44 | 115.75 | 118.33 | 150,115 | +1.27(+1.08%) |
Sep 07, 2022 | 113.91 | 117.22 | 113.66 | 117.07 | 78,742 | +2.71(+2.37%) |
Sep 06, 2022 | 115.20 | 115.77 | 113.73 | 114.36 | 143,917 | -0.15(-0.13%) |
Sep 02, 2022 | 116.08 | 117.20 | 114.02 | 114.51 | 118,097 | +0.07(+0.06%) |