Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 115.01 | 122.62 | 114.36 | 122.51 | 13,185,158 | +8.58(+7.53%) |
Nov 29, 2022 | 115.62 | 116.81 | 113.87 | 113.93 | 6,521,070 | -1.12(-0.97%) |
Nov 28, 2022 | 117.57 | 118.81 | 114.38 | 115.05 | 7,551,387 | -3.76(-3.17%) |
Nov 25, 2022 | 120.17 | 120.65 | 118.76 | 118.81 | 3,277,015 | -1.64(-1.36%) |
Nov 23, 2022 | 118.89 | 122.26 | 118.66 | 120.44 | 5,695,652 | +1.44(+1.21%) |
Nov 22, 2022 | 116.30 | 119.14 | 115.52 | 119.00 | 7,282,168 | +3.32(+2.87%) |
Nov 21, 2022 | 116.54 | 117.89 | 115.58 | 115.68 | 8,522,578 | -3.51(-2.95%) |
Nov 18, 2022 | 119.38 | 119.81 | 117.54 | 119.19 | 6,688,137 | +0.95(+0.81%) |
Nov 17, 2022 | 114.48 | 118.49 | 114.25 | 118.24 | 7,560,996 | +2.05(+1.76%) |
Nov 16, 2022 | 118.57 | 119.18 | 115.45 | 116.19 | 9,929,909 | -5.09(-4.20%) |
Nov 15, 2022 | 120.93 | 123.31 | 118.78 | 121.28 | 12,954,556 | +5.02(+4.32%) |
Nov 14, 2022 | 116.20 | 118.58 | 115.74 | 116.26 | 7,240,991 | -0.61(-0.52%) |
Nov 11, 2022 | 114.52 | 117.57 | 114.52 | 116.86 | 9,804,087 | +0.72(+0.62%) |
Nov 10, 2022 | 111.55 | 116.45 | 110.22 | 116.14 | 12,122,950 | +9.86(+9.28%) |
Nov 09, 2022 | 107.27 | 109.24 | 106.12 | 106.28 | 9,951,288 | -2.03(-1.88%) |
Nov 08, 2022 | 107.38 | 110.57 | 105.79 | 108.31 | 9,746,121 | +2.36(+2.23%) |
Nov 07, 2022 | 103.44 | 106.13 | 102.27 | 105.95 | 7,862,015 | +3.27(+3.19%) |
Nov 04, 2022 | 102.60 | 103.46 | 100.41 | 102.68 | 12,445,872 | +2.70(+2.71%) |
Nov 03, 2022 | 100.46 | 102.50 | 98.10 | 99.97 | 25,668,400 | -8.30(-7.66%) |
Nov 02, 2022 | 114.25 | 114.32 | 108.03 | 108.27 | 14,411,184 | -4.65(-4.12%) |
Nov 01, 2022 | 115.24 | 116.09 | 112.36 | 112.92 | 5,969,942 | -0.32(-0.28%) |
Oct 31, 2022 | 113.69 | 113.93 | 111.06 | 113.24 | 7,140,528 | -1.49(-1.30%) |
Oct 28, 2022 | 109.88 | 114.96 | 108.11 | 114.73 | 9,786,661 | +4.34(+3.93%) |
Oct 27, 2022 | 114.83 | 116.07 | 110.08 | 110.39 | 9,282,916 | -3.28(-2.89%) |
Oct 26, 2022 | 113.60 | 116.20 | 111.79 | 113.67 | 7,640,329 | -1.02(-0.89%) |
Oct 25, 2022 | 112.19 | 115.43 | 111.86 | 114.69 | 6,444,856 | +2.69(+2.40%) |
Oct 24, 2022 | 111.97 | 112.62 | 109.94 | 112.00 | 6,779,993 | +0.62(+0.55%) |
Oct 21, 2022 | 107.55 | 111.63 | 106.85 | 111.39 | 7,795,824 | +3.62(+3.36%) |
Oct 20, 2022 | 108.92 | 111.72 | 107.52 | 107.77 | 8,036,249 | -0.84(-0.77%) |
Oct 19, 2022 | 106.69 | 109.40 | 106.59 | 108.61 | 5,871,280 | +1.58(+1.47%) |
Oct 18, 2022 | 110.63 | 111.72 | 105.42 | 107.03 | 9,254,522 | -0.37(-0.34%) |
Oct 17, 2022 | 109.64 | 110.18 | 106.45 | 107.39 | 8,190,791 | +1.58(+1.49%) |
Oct 14, 2022 | 110.32 | 110.67 | 105.66 | 105.82 | 8,310,095 | -2.80(-2.58%) |
Oct 13, 2022 | 101.42 | 110.87 | 100.72 | 108.62 | 10,870,854 | +4.06(+3.88%) |
Oct 12, 2022 | 106.17 | 106.63 | 104.31 | 104.56 | 7,258,336 | -1.34(-1.26%) |
Oct 11, 2022 | 107.79 | 108.26 | 104.56 | 105.89 | 11,177,346 | -4.40(-3.99%) |
Oct 10, 2022 | 116.06 | 116.49 | 109.19 | 110.29 | 9,880,572 | -6.07(-5.22%) |
Oct 07, 2022 | 118.01 | 119.44 | 115.80 | 116.36 | 8,955,229 | -4.21(-3.49%) |
Oct 06, 2022 | 119.83 | 122.43 | 119.72 | 120.57 | 6,479,888 | +0.38(+0.31%) |
Oct 05, 2022 | 116.33 | 120.84 | 116.00 | 120.19 | 7,343,414 | +2.43(+2.06%) |
Oct 04, 2022 | 115.87 | 117.85 | 115.80 | 117.77 | 6,893,727 | +4.96(+4.39%) |
Oct 03, 2022 | 110.67 | 113.87 | 109.39 | 112.81 | 7,770,955 | +4.08(+3.75%) |
Sep 30, 2022 | 109.48 | 111.91 | 108.67 | 108.73 | 7,863,775 | -1.79(-1.62%) |
Sep 29, 2022 | 112.87 | 113.05 | 109.19 | 110.52 | 12,596,887 | -3.94(-3.44%) |
Sep 28, 2022 | 114.12 | 115.92 | 113.35 | 114.46 | 11,759,768 | -1.36(-1.17%) |
Sep 27, 2022 | 116.99 | 118.07 | 114.28 | 115.82 | 5,759,611 | +0.58(+0.50%) |
Sep 26, 2022 | 116.97 | 118.55 | 115.09 | 115.24 | 6,673,499 | -1.40(-1.20%) |
Sep 23, 2022 | 117.74 | 118.07 | 114.57 | 116.63 | 11,098,555 | -2.40(-2.01%) |
Sep 22, 2022 | 120.06 | 120.45 | 117.87 | 119.03 | 9,089,183 | -0.91(-0.75%) |
Sep 21, 2022 | 120.72 | 124.91 | 119.82 | 119.94 | 8,438,485 | -0.14(-0.12%) |
Sep 20, 2022 | 121.01 | 121.79 | 119.23 | 120.08 | 5,892,381 | -1.81(-1.48%) |
Sep 19, 2022 | 118.97 | 122.40 | 118.77 | 121.89 | 6,151,790 | +1.64(+1.36%) |
Sep 16, 2022 | 119.45 | 121.01 | 118.42 | 120.25 | 14,358,360 | -0.03(-0.02%) |
Sep 15, 2022 | 121.94 | 123.27 | 119.56 | 120.28 | 7,748,382 | -2.45(-2.00%) |
Sep 14, 2022 | 121.52 | 123.09 | 120.78 | 122.73 | 7,810,260 | +2.50(+2.08%) |
Sep 13, 2022 | 123.55 | 125.02 | 119.81 | 120.23 | 9,985,583 | -7.77(-6.07%) |
Sep 12, 2022 | 128.00 | 129.17 | 127.34 | 128.00 | 7,351,497 | +0.92(+0.72%) |
Sep 09, 2022 | 125.77 | 127.62 | 125.41 | 127.08 | 5,299,385 | +3.08(+2.48%) |
Sep 08, 2022 | 122.68 | 124.92 | 121.17 | 124.01 | 6,869,021 | +0.24(+0.19%) |
Sep 07, 2022 | 122.68 | 124.90 | 121.62 | 123.77 | 5,546,582 | +1.86(+1.52%) |
Sep 06, 2022 | 124.00 | 124.65 | 121.47 | 121.91 | 6,932,775 | -1.74(-1.41%) |
Sep 02, 2022 | 126.69 | 127.68 | 122.76 | 123.65 | 6,364,938 | -1.38(-1.11%) |