Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.06 | 128.69 | 124.82 | 128.69 | 69,631 | +2.92(+2.32%) |
Nov 29, 2022 | 125.58 | 126.44 | 125.54 | 125.77 | 86,842 | +0.72(+0.57%) |
Nov 28, 2022 | 127.09 | 127.31 | 124.88 | 125.05 | 22,857 | -2.99(-2.34%) |
Nov 25, 2022 | 128.08 | 128.30 | 127.86 | 128.05 | 6,686 | -0.33(-0.26%) |
Nov 23, 2022 | 127.98 | 128.38 | 127.39 | 128.38 | 29,007 | +0.23(+0.18%) |
Nov 22, 2022 | 125.76 | 128.20 | 125.76 | 128.14 | 37,215 | +3.16(+2.53%) |
Nov 21, 2022 | 123.17 | 125.38 | 123.07 | 124.98 | 68,876 | +0.67(+0.54%) |
Nov 18, 2022 | 125.03 | 125.03 | 123.10 | 124.31 | 19,316 | +0.50(+0.40%) |
Nov 17, 2022 | 123.09 | 123.85 | 122.27 | 123.81 | 40,948 | -1.31(-1.05%) |
Nov 16, 2022 | 125.90 | 126.11 | 124.85 | 125.13 | 28,399 | -1.30(-1.02%) |
Nov 15, 2022 | 128.20 | 128.20 | 125.50 | 126.42 | 60,935 | -0.53(-0.42%) |
Nov 14, 2022 | 126.13 | 128.75 | 126.13 | 126.96 | 233,383 | +0.10(+0.08%) |
Nov 11, 2022 | 126.27 | 128.42 | 126.27 | 126.86 | 387,440 | +2.07(+1.66%) |
Nov 10, 2022 | 123.07 | 124.89 | 122.41 | 124.79 | 302,998 | +6.66(+5.63%) |
Nov 09, 2022 | 120.00 | 121.22 | 117.90 | 118.13 | 109,854 | -2.75(-2.28%) |
Nov 08, 2022 | 118.96 | 122.10 | 118.96 | 120.89 | 84,530 | +2.13(+1.79%) |
Nov 07, 2022 | 118.52 | 118.77 | 117.56 | 118.75 | 60,116 | +0.73(+0.62%) |
Nov 04, 2022 | 115.91 | 118.80 | 115.91 | 118.02 | 85,512 | +5.19(+4.60%) |
Nov 03, 2022 | 110.61 | 113.63 | 110.61 | 112.84 | 573,703 | +0.38(+0.34%) |
Nov 02, 2022 | 115.93 | 112.42 | 112.46 | 79,404 | -3.48(-3.00%) | |
Nov 01, 2022 | 117.06 | 117.38 | 115.09 | 115.94 | 68,444 | +0.64(+0.56%) |
Oct 31, 2022 | 115.66 | 116.65 | 115.22 | 115.30 | 92,077 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.49 | 114.56 | 116.35 | 48,826 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.01 | 115.62 | 115.78 | 86,844 | -0.43(-0.37%) |
Oct 26, 2022 | 115.76 | 117.72 | 115.42 | 116.20 | 47,983 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.40 | 112.19 | 115.33 | 73,373 | +2.52(+2.23%) |
Oct 24, 2022 | 114.10 | 114.50 | 112.58 | 112.81 | 91,527 | -1.05(-0.92%) |
Oct 21, 2022 | 109.62 | 113.97 | 109.41 | 113.86 | 73,946 | +4.30(+3.93%) |
Oct 20, 2022 | 109.46 | 112.13 | 109.38 | 109.56 | 113,589 | +0.03(+0.03%) |
Oct 19, 2022 | 110.21 | 111.04 | 109.02 | 109.53 | 61,631 | -1.42(-1.28%) |
Oct 18, 2022 | 111.23 | 112.14 | 109.69 | 110.95 | 90,003 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.81 | 108.62 | 108.93 | 71,911 | +2.58(+2.43%) |
Oct 14, 2022 | 110.96 | 110.96 | 106.16 | 106.35 | 69,766 | -3.85(-3.50%) |
Oct 13, 2022 | 104.60 | 110.64 | 104.19 | 110.20 | 132,727 | +3.16(+2.95%) |
Oct 12, 2022 | 107.62 | 107.73 | 106.97 | 107.04 | 87,667 | -0.65(-0.61%) |
Oct 11, 2022 | 107.68 | 109.49 | 106.74 | 107.69 | 91,797 | -0.87(-0.80%) |
Oct 10, 2022 | 108.51 | 109.31 | 107.97 | 108.56 | 83,552 | +0.69(+0.64%) |
Oct 07, 2022 | 109.52 | 109.79 | 107.27 | 107.86 | 47,880 | -2.81(-2.54%) |
Oct 06, 2022 | 110.71 | 111.92 | 110.35 | 110.68 | 100,544 | -1.12(-1.00%) |
Oct 05, 2022 | 111.65 | 112.62 | 110.37 | 111.80 | 80,432 | -1.38(-1.22%) |
Oct 04, 2022 | 111.24 | 113.28 | 111.24 | 113.18 | 155,383 | +4.05(+3.71%) |
Oct 03, 2022 | 106.90 | 109.69 | 106.34 | 109.13 | 402,724 | +3.88(+3.69%) |
Sep 30, 2022 | 105.30 | 107.02 | 104.93 | 105.25 | 75,071 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,713 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,503 | +2.85(+2.73%) |
Sep 27, 2022 | 104.97 | 105.82 | 103.46 | 104.31 | 208,389 | +0.60(+0.58%) |
Sep 26, 2022 | 104.56 | 106.32 | 103.43 | 103.71 | 418,785 | -1.87(-1.77%) |
Sep 23, 2022 | 106.25 | 106.33 | 104.10 | 105.58 | 197,217 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.26 | 108.27 | 108.41 | 420,083 | -1.21(-1.10%) |
Sep 21, 2022 | 112.40 | 112.91 | 109.62 | 109.62 | 68,310 | -2.32(-2.07%) |
Sep 20, 2022 | 112.69 | 112.69 | 111.14 | 111.94 | 69,561 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.31 | 110.42 | 114.18 | 61,969 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.41 | 110.82 | 112.12 | 74,428 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.90 | 113.23 | 113.51 | 123,664 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.35 | 114.28 | 115.29 | 83,547 | -1.74(-1.49%) |
Sep 13, 2022 | 118.37 | 119.57 | 116.79 | 117.03 | 49,533 | -4.48(-3.68%) |
Sep 12, 2022 | 122.28 | 122.47 | 120.98 | 121.50 | 82,080 | +0.59(+0.49%) |
Sep 09, 2022 | 119.57 | 121.10 | 119.57 | 120.91 | 56,237 | +2.57(+2.17%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.76 | 118.34 | 150,106 | +1.27(+1.08%) |
Sep 07, 2022 | 113.92 | 117.23 | 113.66 | 117.08 | 78,737 | +2.71(+2.37%) |
Sep 06, 2022 | 115.21 | 115.78 | 113.74 | 114.37 | 143,908 | -0.14(-0.13%) |
Sep 02, 2022 | 116.09 | 117.21 | 114.03 | 114.51 | 118,089 | +0.07(+0.06%) |