Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 119.59 | 119.62 | 115.61 | 116.62 | 8,981,357 | -0.70(-0.60%) |
Nov 29, 2022 | 118.81 | 119.76 | 117.01 | 117.32 | 5,199,604 | +0.39(+0.33%) |
Nov 28, 2022 | 115.86 | 118.09 | 114.48 | 116.94 | 5,982,076 | -2.80(-2.34%) |
Nov 25, 2022 | 119.82 | 120.65 | 119.45 | 119.74 | 2,698,155 | +0.07(+0.06%) |
Nov 23, 2022 | 120.48 | 122.02 | 118.79 | 119.67 | 7,924,411 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.27 | 119.41 | 122.73 | 5,932,418 | +4.24(+3.58%) |
Nov 21, 2022 | 118.07 | 120.03 | 115.02 | 118.50 | 6,959,987 | -2.93(-2.41%) |
Nov 18, 2022 | 121.25 | 122.00 | 119.45 | 121.42 | 6,065,345 | -2.45(-1.98%) |
Nov 17, 2022 | 120.48 | 124.05 | 119.95 | 123.88 | 6,074,422 | +1.84(+1.51%) |
Nov 16, 2022 | 125.19 | 126.06 | 121.89 | 122.04 | 7,799,104 | -4.58(-3.62%) |
Nov 15, 2022 | 126.14 | 127.32 | 124.56 | 126.62 | 8,789,306 | +1.00(+0.80%) |
Nov 14, 2022 | 125.00 | 128.11 | 124.91 | 125.61 | 6,567,653 | -0.40(-0.31%) |
Nov 11, 2022 | 123.42 | 126.85 | 122.81 | 126.01 | 9,210,555 | +4.23(+3.48%) |
Nov 10, 2022 | 120.50 | 122.07 | 118.12 | 121.78 | 8,019,107 | +3.95(+3.35%) |
Nov 09, 2022 | 124.60 | 124.70 | 117.48 | 117.83 | 7,506,592 | -8.63(-6.83%) |
Nov 08, 2022 | 126.33 | 127.25 | 124.38 | 126.46 | 5,357,177 | -0.47(-0.37%) |
Nov 07, 2022 | 124.87 | 128.32 | 124.74 | 126.93 | 7,314,153 | +2.46(+1.98%) |
Nov 04, 2022 | 128.87 | 130.27 | 121.96 | 124.47 | 11,336,395 | -1.41(-1.12%) |
Nov 03, 2022 | 121.93 | 128.04 | 120.68 | 125.88 | 14,041,478 | +6.88(+5.78%) |
Nov 02, 2022 | 119.54 | 122.10 | 118.33 | 119.00 | 8,165,749 | -1.19(-0.99%) |
Nov 01, 2022 | 121.10 | 121.65 | 119.36 | 120.20 | 6,245,625 | +1.59(+1.34%) |
Oct 31, 2022 | 118.13 | 122.28 | 118.12 | 118.61 | 7,573,270 | -1.02(-0.85%) |
Oct 28, 2022 | 120.88 | 121.34 | 116.65 | 119.62 | 7,753,490 | +0.50(+0.42%) |
Oct 27, 2022 | 120.12 | 121.77 | 118.75 | 119.13 | 9,512,785 | +0.07(+0.06%) |
Oct 26, 2022 | 117.32 | 120.58 | 117.32 | 119.06 | 8,653,764 | +2.47(+2.12%) |
Oct 25, 2022 | 116.95 | 118.04 | 115.59 | 116.59 | 7,442,277 | -1.13(-0.96%) |
Oct 24, 2022 | 117.14 | 118.90 | 116.83 | 117.72 | 6,096,270 | +0.61(+0.52%) |
Oct 21, 2022 | 115.39 | 117.36 | 114.36 | 117.10 | 6,257,576 | +2.52(+2.20%) |
Oct 20, 2022 | 115.23 | 117.50 | 114.55 | 114.58 | 6,863,225 | +0.66(+0.58%) |
Oct 19, 2022 | 111.39 | 114.39 | 111.08 | 113.92 | 5,847,288 | +3.03(+2.73%) |
Oct 18, 2022 | 112.48 | 112.92 | 108.83 | 110.89 | 7,256,527 | -0.44(-0.40%) |
Oct 17, 2022 | 112.67 | 114.23 | 111.02 | 111.34 | 7,087,483 | +0.38(+0.34%) |
Oct 14, 2022 | 113.91 | 115.68 | 110.09 | 110.96 | 8,131,938 | -4.50(-3.89%) |
Oct 13, 2022 | 107.71 | 116.09 | 107.64 | 115.46 | 8,501,004 | +6.06(+5.54%) |
Oct 12, 2022 | 107.95 | 110.38 | 107.23 | 109.40 | 6,612,561 | +0.68(+0.62%) |
Oct 11, 2022 | 107.34 | 111.10 | 106.49 | 108.72 | 8,082,056 | -1.15(-1.04%) |
Oct 10, 2022 | 111.57 | 113.29 | 108.60 | 109.87 | 6,253,042 | -1.61(-1.44%) |
Oct 07, 2022 | 111.13 | 114.16 | 110.36 | 111.48 | 9,964,791 | +0.81(+0.73%) |
Oct 06, 2022 | 107.98 | 111.34 | 107.88 | 110.67 | 6,791,705 | +1.62(+1.48%) |
Oct 05, 2022 | 109.35 | 110.30 | 107.01 | 109.05 | 10,705,226 | +0.29(+0.27%) |
Oct 04, 2022 | 105.80 | 108.97 | 105.09 | 108.76 | 8,060,833 | +5.32(+5.14%) |
Oct 03, 2022 | 100.58 | 104.26 | 100.21 | 103.44 | 8,184,669 | +7.18(+7.46%) |
Sep 30, 2022 | 96.35 | 97.76 | 95.01 | 96.27 | 7,624,398 | -1.24(-1.27%) |
Sep 29, 2022 | 95.56 | 97.91 | 93.96 | 97.51 | 6,301,299 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.98 | 91.36 | 95.57 | 9,922,661 | +5.23(+5.79%) |
Sep 27, 2022 | 92.73 | 93.83 | 90.12 | 90.34 | 9,595,373 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.96 | 90.67 | 90.74 | 9,530,393 | -1.27(-1.38%) |
Sep 23, 2022 | 96.13 | 96.29 | 91.11 | 92.01 | 11,104,180 | -8.66(-8.60%) |
Sep 22, 2022 | 103.55 | 104.14 | 100.56 | 100.67 | 5,434,864 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.09 | 101.59 | 101.62 | 6,360,211 | -0.90(-0.87%) |
Sep 20, 2022 | 102.95 | 103.22 | 101.12 | 102.51 | 6,182,642 | -0.73(-0.71%) |
Sep 19, 2022 | 100.44 | 103.80 | 100.10 | 103.25 | 7,215,771 | -0.24(-0.23%) |
Sep 16, 2022 | 105.72 | 105.78 | 101.72 | 103.48 | 16,199,785 | -2.22(-2.10%) |
Sep 15, 2022 | 105.32 | 107.22 | 104.86 | 105.71 | 10,928,899 | -1.97(-1.83%) |
Sep 14, 2022 | 104.00 | 108.29 | 103.78 | 107.67 | 10,338,292 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.64 | 102.28 | 102.75 | 7,627,393 | -1.88(-1.80%) |
Sep 12, 2022 | 103.32 | 105.57 | 103.20 | 104.64 | 6,786,927 | +2.21(+2.16%) |
Sep 09, 2022 | 100.67 | 102.83 | 100.50 | 102.42 | 6,653,347 | +3.34(+3.37%) |
Sep 08, 2022 | 98.19 | 99.88 | 97.51 | 99.08 | 7,813,552 | +1.43(+1.46%) |
Sep 07, 2022 | 96.80 | 98.34 | 95.83 | 97.66 | 7,533,115 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.16 | 98.86 | 99.37 | 7,948,100 | -1.49(-1.48%) |
Sep 02, 2022 | 100.29 | 102.45 | 99.70 | 100.86 | 6,665,138 | +2.50(+2.54%) |