Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.54 | 120.57 | 116.53 | 117.55 | 8,910,694 | -0.70(-0.60%) |
Nov 29, 2022 | 119.75 | 120.71 | 117.94 | 118.25 | 5,158,695 | +0.39(+0.33%) |
Nov 28, 2022 | 116.78 | 119.03 | 115.39 | 117.86 | 5,935,011 | -2.83(-2.34%) |
Nov 25, 2022 | 120.77 | 121.61 | 120.40 | 120.69 | 2,676,927 | +0.07(+0.06%) |
Nov 23, 2022 | 121.43 | 122.98 | 119.73 | 120.62 | 7,862,064 | -3.08(-2.49%) |
Nov 22, 2022 | 121.82 | 124.25 | 120.36 | 123.71 | 5,885,743 | +4.27(+3.58%) |
Nov 21, 2022 | 119.01 | 120.98 | 115.93 | 119.44 | 6,905,228 | -2.95(-2.41%) |
Nov 18, 2022 | 122.21 | 122.97 | 120.40 | 122.39 | 6,017,625 | -2.47(-1.98%) |
Nov 17, 2022 | 121.43 | 125.03 | 120.90 | 124.86 | 6,026,630 | +1.86(+1.51%) |
Nov 16, 2022 | 126.18 | 127.06 | 122.86 | 123.00 | 7,737,743 | -4.62(-3.62%) |
Nov 15, 2022 | 127.14 | 128.33 | 125.55 | 127.62 | 8,720,155 | +1.01(+0.80%) |
Nov 14, 2022 | 125.99 | 129.13 | 125.90 | 126.61 | 6,515,980 | -0.40(-0.31%) |
Nov 11, 2022 | 124.39 | 127.86 | 123.79 | 127.01 | 9,138,088 | +4.27(+3.48%) |
Nov 10, 2022 | 121.45 | 123.04 | 119.06 | 122.74 | 7,956,014 | +3.98(+3.35%) |
Nov 09, 2022 | 125.59 | 125.69 | 118.41 | 118.76 | 7,447,532 | -8.70(-6.83%) |
Nov 08, 2022 | 127.33 | 128.26 | 125.37 | 127.47 | 5,315,028 | -0.47(-0.37%) |
Nov 07, 2022 | 125.86 | 129.34 | 125.73 | 127.94 | 7,256,606 | +2.48(+1.98%) |
Nov 04, 2022 | 129.89 | 131.31 | 122.92 | 125.46 | 11,247,202 | -1.42(-1.12%) |
Nov 03, 2022 | 122.90 | 129.06 | 121.64 | 126.88 | 13,931,001 | +6.93(+5.78%) |
Nov 02, 2022 | 120.49 | 123.07 | 119.26 | 119.95 | 8,101,502 | -1.20(-0.99%) |
Nov 01, 2022 | 122.06 | 122.61 | 120.30 | 121.15 | 6,196,486 | +1.60(+1.34%) |
Oct 31, 2022 | 119.06 | 123.25 | 119.06 | 119.55 | 7,513,684 | -1.02(-0.85%) |
Oct 28, 2022 | 121.83 | 122.30 | 117.58 | 120.57 | 7,692,487 | +0.50(+0.42%) |
Oct 27, 2022 | 121.08 | 122.73 | 119.69 | 120.07 | 9,437,940 | +0.07(+0.05%) |
Oct 26, 2022 | 118.25 | 121.53 | 118.25 | 120.00 | 8,585,678 | +2.49(+2.12%) |
Oct 25, 2022 | 117.88 | 118.98 | 116.50 | 117.51 | 7,383,722 | -1.14(-0.96%) |
Oct 24, 2022 | 118.07 | 119.84 | 117.76 | 118.65 | 6,048,306 | +0.62(+0.52%) |
Oct 21, 2022 | 116.31 | 118.29 | 115.26 | 118.03 | 6,208,343 | +2.54(+2.20%) |
Oct 20, 2022 | 116.14 | 118.43 | 115.46 | 115.49 | 6,809,227 | +0.66(+0.58%) |
Oct 19, 2022 | 112.28 | 115.29 | 111.96 | 114.83 | 5,801,282 | +3.05(+2.73%) |
Oct 18, 2022 | 113.38 | 113.81 | 109.70 | 111.77 | 7,199,434 | -0.45(-0.40%) |
Oct 17, 2022 | 113.57 | 115.14 | 111.90 | 112.22 | 7,031,720 | +0.38(+0.34%) |
Oct 14, 2022 | 114.81 | 116.60 | 110.97 | 111.84 | 8,067,957 | -4.53(-3.89%) |
Oct 13, 2022 | 108.56 | 117.01 | 108.49 | 116.37 | 8,434,119 | +6.11(+5.54%) |
Oct 12, 2022 | 108.81 | 111.25 | 108.08 | 110.27 | 6,560,534 | +0.68(+0.62%) |
Oct 11, 2022 | 108.19 | 111.98 | 107.34 | 109.58 | 8,018,468 | -1.16(-1.04%) |
Oct 10, 2022 | 112.46 | 114.19 | 109.46 | 110.74 | 6,203,844 | -1.62(-1.44%) |
Oct 07, 2022 | 112.01 | 115.07 | 111.23 | 112.36 | 9,886,389 | +0.81(+0.73%) |
Oct 06, 2022 | 108.83 | 112.22 | 108.73 | 111.55 | 6,738,268 | +1.63(+1.48%) |
Oct 05, 2022 | 110.22 | 111.17 | 107.86 | 109.92 | 10,620,999 | +0.29(+0.27%) |
Oct 04, 2022 | 106.64 | 109.83 | 105.92 | 109.62 | 7,997,411 | +5.36(+5.14%) |
Oct 03, 2022 | 101.38 | 105.09 | 101.00 | 104.27 | 8,120,273 | +7.23(+7.46%) |
Sep 30, 2022 | 97.12 | 98.54 | 95.76 | 97.03 | 7,564,411 | -1.25(-1.27%) |
Sep 29, 2022 | 96.32 | 98.69 | 94.71 | 98.28 | 6,251,721 | +1.95(+2.03%) |
Sep 28, 2022 | 92.43 | 96.74 | 92.08 | 96.33 | 9,844,593 | +5.27(+5.79%) |
Sep 27, 2022 | 93.46 | 94.58 | 90.83 | 91.05 | 9,519,879 | -0.41(-0.44%) |
Sep 26, 2022 | 92.28 | 94.70 | 91.39 | 91.46 | 9,455,410 | -1.28(-1.38%) |
Sep 23, 2022 | 96.89 | 97.06 | 91.83 | 92.74 | 11,016,815 | -8.73(-8.60%) |
Sep 22, 2022 | 104.37 | 104.97 | 101.35 | 101.47 | 5,392,104 | -0.95(-0.93%) |
Sep 21, 2022 | 105.26 | 105.93 | 102.39 | 102.42 | 6,310,170 | -0.90(-0.87%) |
Sep 20, 2022 | 103.77 | 104.04 | 101.92 | 103.33 | 6,133,999 | -0.74(-0.71%) |
Sep 19, 2022 | 101.23 | 104.63 | 100.90 | 104.06 | 7,158,998 | -0.24(-0.23%) |
Sep 16, 2022 | 106.55 | 106.62 | 102.52 | 104.30 | 16,072,329 | -2.24(-2.10%) |
Sep 15, 2022 | 106.16 | 108.07 | 105.69 | 106.54 | 10,842,913 | -1.98(-1.83%) |
Sep 14, 2022 | 104.82 | 109.15 | 104.61 | 108.53 | 10,256,952 | +4.96(+4.79%) |
Sep 13, 2022 | 104.09 | 105.47 | 103.10 | 103.57 | 7,567,382 | -1.90(-1.80%) |
Sep 12, 2022 | 104.14 | 106.41 | 104.02 | 105.47 | 6,733,529 | +2.23(+2.16%) |
Sep 09, 2022 | 101.46 | 103.65 | 101.30 | 103.23 | 6,601,000 | +3.37(+3.37%) |
Sep 08, 2022 | 98.97 | 100.67 | 98.28 | 99.87 | 7,752,076 | +1.44(+1.46%) |
Sep 07, 2022 | 97.56 | 99.12 | 96.59 | 98.43 | 7,473,846 | -1.72(-1.72%) |
Sep 06, 2022 | 102.34 | 102.97 | 99.65 | 100.16 | 7,885,566 | -1.50(-1.48%) |
Sep 02, 2022 | 101.09 | 103.26 | 100.50 | 101.66 | 6,612,698 | +2.52(+2.54%) |