Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.16 | 113.21 | 111.10 | 113.01 | 4,407,017 | +1.54(+1.38%) |
Dec 29, 2022 | 109.88 | 112.05 | 109.77 | 111.47 | 3,046,721 | +1.03(+0.94%) |
Dec 28, 2022 | 113.21 | 113.21 | 109.89 | 110.43 | 4,025,608 | -3.03(-2.67%) |
Dec 27, 2022 | 112.93 | 114.02 | 112.11 | 113.46 | 4,023,051 | +1.36(+1.21%) |
Dec 23, 2022 | 108.84 | 112.14 | 108.84 | 112.10 | 5,222,733 | +4.64(+4.32%) |
Dec 22, 2022 | 110.45 | 111.14 | 104.54 | 107.45 | 5,563,966 | -3.22(-2.91%) |
Dec 21, 2022 | 109.39 | 111.04 | 108.07 | 110.67 | 5,706,799 | +3.45(+3.22%) |
Dec 20, 2022 | 105.12 | 108.32 | 104.69 | 107.21 | 5,868,973 | +2.10(+2.00%) |
Dec 19, 2022 | 106.75 | 107.32 | 104.35 | 105.11 | 5,243,686 | +0.00(+0.00%) |
Dec 16, 2022 | 105.12 | 105.85 | 103.75 | 105.11 | 18,305,912 | -2.01(-1.87%) |
Dec 15, 2022 | 106.25 | 107.47 | 105.14 | 107.12 | 6,729,344 | -0.31(-0.28%) |
Dec 14, 2022 | 109.21 | 110.07 | 106.63 | 107.42 | 6,226,381 | -0.51(-0.48%) |
Dec 13, 2022 | 108.93 | 110.01 | 107.90 | 107.94 | 6,602,140 | +1.55(+1.46%) |
Dec 12, 2022 | 105.55 | 106.88 | 104.76 | 106.39 | 5,920,091 | +1.67(+1.60%) |
Dec 09, 2022 | 106.99 | 108.45 | 104.44 | 104.71 | 6,709,446 | -2.46(-2.29%) |
Dec 08, 2022 | 112.11 | 112.20 | 106.48 | 107.17 | 8,108,273 | -2.17(-1.98%) |
Dec 07, 2022 | 110.68 | 111.92 | 108.58 | 109.34 | 6,407,925 | -0.69(-0.63%) |
Dec 06, 2022 | 112.72 | 113.96 | 109.01 | 110.03 | 6,825,052 | -3.58(-3.15%) |
Dec 05, 2022 | 118.26 | 118.67 | 112.98 | 113.61 | 5,755,773 | -2.67(-2.30%) |
Dec 02, 2022 | 116.23 | 117.89 | 115.48 | 116.28 | 5,127,132 | -0.84(-0.72%) |
Dec 01, 2022 | 118.65 | 119.32 | 116.96 | 117.12 | 5,551,796 | -0.43(-0.36%) |
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%) |