Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.17 | 113.22 | 111.11 | 113.02 | 4,406,685 | +1.54(+1.38%) |
Dec 29, 2022 | 109.88 | 112.06 | 109.78 | 111.47 | 3,046,492 | +1.03(+0.94%) |
Dec 28, 2022 | 113.22 | 113.22 | 109.89 | 110.44 | 4,025,306 | -3.03(-2.67%) |
Dec 27, 2022 | 112.94 | 114.03 | 112.11 | 113.47 | 4,022,749 | +1.36(+1.21%) |
Dec 23, 2022 | 108.85 | 112.15 | 108.85 | 112.11 | 5,222,341 | +4.65(+4.32%) |
Dec 22, 2022 | 110.46 | 111.15 | 104.55 | 107.46 | 5,563,548 | -3.22(-2.91%) |
Dec 21, 2022 | 109.40 | 111.05 | 108.08 | 110.68 | 5,706,370 | +3.46(+3.22%) |
Dec 20, 2022 | 105.13 | 108.33 | 104.70 | 107.22 | 5,868,532 | +2.10(+2.00%) |
Dec 19, 2022 | 106.76 | 107.33 | 104.36 | 105.12 | 5,243,292 | +0.00(+0.00%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.76 | 105.12 | 18,304,536 | -2.01(-1.87%) |
Dec 15, 2022 | 106.26 | 107.48 | 105.15 | 107.13 | 6,728,838 | -0.31(-0.28%) |
Dec 14, 2022 | 109.22 | 110.08 | 106.64 | 107.43 | 6,225,913 | -0.51(-0.48%) |
Dec 13, 2022 | 108.94 | 110.02 | 107.91 | 107.95 | 6,601,643 | +1.55(+1.46%) |
Dec 12, 2022 | 105.56 | 106.89 | 104.77 | 106.39 | 5,919,646 | +1.68(+1.60%) |
Dec 09, 2022 | 106.99 | 108.45 | 104.44 | 104.72 | 6,708,942 | -2.46(-2.29%) |
Dec 08, 2022 | 112.11 | 112.21 | 106.49 | 107.17 | 8,107,664 | -2.17(-1.98%) |
Dec 07, 2022 | 110.69 | 111.93 | 108.59 | 109.34 | 6,407,444 | -0.70(-0.63%) |
Dec 06, 2022 | 112.73 | 113.97 | 109.02 | 110.04 | 6,824,539 | -3.58(-3.15%) |
Dec 05, 2022 | 118.27 | 118.68 | 112.99 | 113.62 | 5,755,340 | -2.67(-2.30%) |
Dec 02, 2022 | 116.24 | 117.90 | 115.49 | 116.29 | 5,126,747 | -0.84(-0.72%) |
Dec 01, 2022 | 118.66 | 119.33 | 116.97 | 117.13 | 5,551,379 | -0.43(-0.36%) |
Nov 30, 2022 | 120.55 | 120.58 | 116.54 | 117.56 | 8,910,024 | -0.70(-0.60%) |
Nov 29, 2022 | 119.76 | 120.72 | 117.95 | 118.26 | 5,158,307 | +0.39(+0.33%) |
Nov 28, 2022 | 116.79 | 119.03 | 115.40 | 117.87 | 5,934,565 | -2.83(-2.34%) |
Nov 25, 2022 | 120.78 | 121.61 | 120.41 | 120.70 | 2,676,726 | +0.07(+0.06%) |
Nov 23, 2022 | 121.44 | 122.99 | 119.74 | 120.63 | 7,861,473 | -3.08(-2.49%) |
Nov 22, 2022 | 121.83 | 124.26 | 120.37 | 123.72 | 5,885,301 | +4.27(+3.58%) |
Nov 21, 2022 | 119.02 | 120.99 | 115.94 | 119.44 | 6,904,709 | -2.95(-2.41%) |
Nov 18, 2022 | 122.22 | 122.97 | 120.41 | 122.39 | 6,017,173 | -2.47(-1.98%) |
Nov 17, 2022 | 121.44 | 125.04 | 120.91 | 124.87 | 6,026,178 | +1.86(+1.51%) |
Nov 16, 2022 | 126.19 | 127.07 | 122.87 | 123.01 | 7,737,162 | -4.62(-3.62%) |
Nov 15, 2022 | 127.15 | 128.34 | 125.55 | 127.63 | 8,719,499 | +1.01(+0.80%) |
Nov 14, 2022 | 126.00 | 129.14 | 125.91 | 126.62 | 6,515,490 | -0.40(-0.31%) |
Nov 11, 2022 | 124.40 | 127.87 | 123.80 | 127.02 | 9,137,402 | +4.27(+3.48%) |
Nov 10, 2022 | 121.46 | 123.05 | 119.06 | 122.75 | 7,955,417 | +3.98(+3.35%) |
Nov 09, 2022 | 125.60 | 125.70 | 118.42 | 118.77 | 7,446,973 | -8.70(-6.83%) |
Nov 08, 2022 | 127.34 | 128.27 | 125.38 | 127.47 | 5,314,629 | -0.47(-0.37%) |
Nov 07, 2022 | 125.87 | 129.35 | 125.74 | 127.95 | 7,256,061 | +2.48(+1.98%) |
Nov 04, 2022 | 129.90 | 131.31 | 122.93 | 125.47 | 11,246,358 | -1.42(-1.12%) |
Nov 03, 2022 | 122.91 | 129.07 | 121.64 | 126.89 | 13,929,956 | +6.93(+5.78%) |
Nov 02, 2022 | 120.50 | 123.08 | 119.27 | 119.96 | 8,100,894 | -1.20(-0.99%) |
Nov 01, 2022 | 122.07 | 122.62 | 120.31 | 121.16 | 6,196,021 | +1.60(+1.34%) |
Oct 31, 2022 | 119.07 | 123.26 | 119.06 | 119.56 | 7,513,120 | -1.02(-0.85%) |
Oct 28, 2022 | 121.84 | 122.31 | 117.59 | 120.58 | 7,691,910 | +0.50(+0.42%) |
Oct 27, 2022 | 121.08 | 122.74 | 119.70 | 120.08 | 9,437,232 | +0.07(+0.05%) |
Oct 26, 2022 | 118.26 | 121.54 | 118.26 | 120.01 | 8,585,033 | +2.49(+2.12%) |
Oct 25, 2022 | 117.89 | 118.99 | 116.51 | 117.52 | 7,383,168 | -1.14(-0.96%) |
Oct 24, 2022 | 118.08 | 119.85 | 117.77 | 118.66 | 6,047,852 | +0.62(+0.52%) |
Oct 21, 2022 | 116.31 | 118.30 | 115.27 | 118.04 | 6,207,877 | +2.54(+2.20%) |
Oct 20, 2022 | 116.15 | 118.44 | 115.47 | 115.50 | 6,808,715 | +0.66(+0.58%) |
Oct 19, 2022 | 112.28 | 115.30 | 111.97 | 114.84 | 5,800,846 | +3.05(+2.73%) |
Oct 18, 2022 | 113.39 | 113.82 | 109.71 | 111.78 | 7,198,894 | -0.44(-0.40%) |
Oct 17, 2022 | 113.58 | 115.15 | 111.91 | 112.23 | 7,031,192 | +0.38(+0.34%) |
Oct 14, 2022 | 114.82 | 116.61 | 110.98 | 111.85 | 8,067,351 | -4.53(-3.89%) |
Oct 13, 2022 | 108.57 | 117.02 | 108.50 | 116.38 | 8,433,486 | +6.11(+5.54%) |
Oct 12, 2022 | 108.81 | 111.26 | 108.08 | 110.28 | 6,560,042 | +0.68(+0.62%) |
Oct 11, 2022 | 108.20 | 111.99 | 107.34 | 109.59 | 8,017,866 | -1.16(-1.04%) |
Oct 10, 2022 | 112.47 | 114.20 | 109.47 | 110.75 | 6,203,379 | -1.62(-1.44%) |
Oct 07, 2022 | 112.02 | 115.08 | 111.24 | 112.37 | 9,885,647 | +0.82(+0.73%) |
Oct 06, 2022 | 108.84 | 112.23 | 108.74 | 111.56 | 6,737,763 | +1.63(+1.48%) |
Oct 05, 2022 | 110.23 | 111.18 | 107.87 | 109.92 | 10,620,202 | +0.29(+0.27%) |
Oct 04, 2022 | 106.64 | 109.84 | 105.93 | 109.63 | 7,996,811 | +5.36(+5.14%) |