Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.41 | 125.97 | 123.13 | 125.68 | 2,603,456 | +2.56(+2.08%) |
Nov 29, 2022 | 123.16 | 123.86 | 122.61 | 123.12 | 2,379,393 | -0.40(-0.32%) |
Nov 28, 2022 | 123.36 | 124.13 | 123.13 | 123.52 | 1,550,810 | -0.08(-0.06%) |
Nov 25, 2022 | 122.95 | 124.55 | 122.48 | 123.60 | 909,190 | +0.59(+0.48%) |
Nov 23, 2022 | 122.69 | 123.20 | 121.50 | 123.02 | 1,925,527 | +1.52(+1.25%) |
Nov 22, 2022 | 121.02 | 121.87 | 120.66 | 121.49 | 1,549,852 | +0.89(+0.74%) |
Nov 21, 2022 | 121.30 | 121.33 | 119.35 | 120.60 | 1,667,020 | -0.57(-0.47%) |
Nov 18, 2022 | 120.80 | 121.92 | 119.72 | 121.17 | 3,070,147 | +1.79(+1.50%) |
Nov 17, 2022 | 119.46 | 120.19 | 118.49 | 119.38 | 2,193,443 | -1.16(-0.96%) |
Nov 16, 2022 | 119.97 | 121.99 | 119.97 | 120.54 | 2,320,826 | +0.63(+0.53%) |
Nov 15, 2022 | 119.97 | 120.86 | 119.19 | 119.91 | 1,171,713 | +0.69(+0.58%) |
Nov 14, 2022 | 120.07 | 120.98 | 119.17 | 119.22 | 1,725,259 | -0.71(-0.59%) |
Nov 11, 2022 | 121.34 | 121.34 | 119.42 | 119.93 | 1,923,348 | -0.78(-0.64%) |
Nov 10, 2022 | 121.45 | 121.51 | 119.81 | 120.70 | 2,787,140 | +2.02(+1.70%) |
Nov 09, 2022 | 118.57 | 119.54 | 118.08 | 118.68 | 1,491,133 | -0.32(-0.27%) |
Nov 08, 2022 | 119.26 | 119.68 | 118.34 | 119.00 | 1,938,859 | -0.13(-0.11%) |
Nov 07, 2022 | 118.15 | 120.08 | 118.15 | 119.13 | 1,966,893 | +0.71(+0.60%) |
Nov 04, 2022 | 117.81 | 119.04 | 116.93 | 118.42 | 2,931,029 | +2.22(+1.91%) |
Nov 03, 2022 | 113.72 | 117.31 | 112.98 | 116.20 | 2,618,649 | +2.07(+1.81%) |
Nov 02, 2022 | 116.88 | 116.96 | 113.50 | 114.13 | 2,616,015 | -0.76(-0.66%) |
Nov 01, 2022 | 115.72 | 116.06 | 114.28 | 114.89 | 2,428,674 | -0.10(-0.08%) |
Oct 31, 2022 | 114.33 | 116.16 | 113.19 | 114.99 | 2,255,878 | +0.36(+0.31%) |
Oct 28, 2022 | 110.98 | 115.29 | 110.95 | 114.63 | 2,534,035 | +3.86(+3.48%) |
Oct 27, 2022 | 110.42 | 111.43 | 109.76 | 110.77 | 2,330,101 | +1.59(+1.46%) |
Oct 26, 2022 | 108.66 | 110.89 | 108.34 | 109.17 | 1,452,277 | +1.00(+0.93%) |
Oct 25, 2022 | 106.16 | 108.61 | 105.03 | 108.17 | 2,392,602 | +2.40(+2.27%) |
Oct 24, 2022 | 107.90 | 108.02 | 104.73 | 105.77 | 2,764,338 | -2.20(-2.03%) |
Oct 21, 2022 | 106.42 | 108.33 | 105.77 | 107.97 | 1,785,027 | +1.33(+1.25%) |
Oct 20, 2022 | 107.57 | 108.05 | 106.38 | 106.63 | 996,895 | -0.77(-0.72%) |
Oct 19, 2022 | 107.72 | 108.97 | 106.43 | 107.40 | 1,308,696 | -1.00(-0.92%) |
Oct 18, 2022 | 108.76 | 109.19 | 106.94 | 108.40 | 1,345,454 | +1.46(+1.36%) |
Oct 17, 2022 | 105.58 | 107.48 | 105.56 | 106.94 | 1,656,747 | +3.12(+3.01%) |
Oct 14, 2022 | 107.58 | 108.43 | 103.72 | 103.82 | 1,512,427 | -2.83(-2.65%) |
Oct 13, 2022 | 101.27 | 107.55 | 101.09 | 106.65 | 1,913,043 | +4.03(+3.92%) |
Oct 12, 2022 | 102.10 | 103.35 | 101.48 | 102.63 | 1,965,640 | +0.28(+0.28%) |
Oct 11, 2022 | 104.32 | 104.37 | 102.12 | 102.34 | 2,663,915 | -2.47(-2.36%) |
Oct 10, 2022 | 106.32 | 106.41 | 104.40 | 104.81 | 1,092,058 | -1.11(-1.05%) |
Oct 07, 2022 | 106.46 | 106.48 | 105.01 | 105.92 | 1,791,502 | -1.16(-1.08%) |
Oct 06, 2022 | 109.05 | 109.51 | 107.00 | 107.08 | 1,167,409 | -2.15(-1.97%) |
Oct 05, 2022 | 107.67 | 109.93 | 107.47 | 109.23 | 1,222,949 | +0.89(+0.83%) |
Oct 04, 2022 | 107.57 | 109.01 | 107.17 | 108.33 | 1,732,703 | +2.24(+2.11%) |
Oct 03, 2022 | 104.51 | 106.94 | 103.23 | 106.10 | 1,911,617 | +2.69(+2.60%) |
Sep 30, 2022 | 104.33 | 105.60 | 103.41 | 103.41 | 1,848,402 | -0.85(-0.81%) |
Sep 29, 2022 | 104.58 | 104.91 | 103.48 | 104.25 | 1,463,337 | -0.88(-0.84%) |
Sep 28, 2022 | 105.02 | 105.68 | 103.37 | 105.14 | 2,439,323 | +0.34(+0.33%) |
Sep 27, 2022 | 107.02 | 107.38 | 104.17 | 104.80 | 1,455,916 | -1.35(-1.27%) |
Sep 26, 2022 | 107.69 | 107.93 | 105.76 | 106.15 | 1,488,899 | -1.45(-1.35%) |
Sep 23, 2022 | 107.07 | 108.02 | 106.42 | 107.60 | 1,387,385 | -0.14(-0.13%) |
Sep 22, 2022 | 108.79 | 108.79 | 107.56 | 107.73 | 1,551,790 | -1.73(-1.58%) |
Sep 21, 2022 | 112.51 | 114.05 | 109.41 | 109.46 | 1,915,706 | -2.61(-2.33%) |
Sep 20, 2022 | 112.15 | 112.40 | 110.65 | 112.07 | 1,706,986 | -0.88(-0.78%) |
Sep 19, 2022 | 112.37 | 113.11 | 111.82 | 112.95 | 1,290,339 | +0.43(+0.38%) |
Sep 16, 2022 | 112.04 | 112.63 | 110.83 | 112.53 | 2,153,429 | +0.55(+0.49%) |
Sep 15, 2022 | 111.50 | 112.85 | 111.11 | 111.98 | 1,745,953 | +0.33(+0.30%) |
Sep 14, 2022 | 110.64 | 112.69 | 110.61 | 111.65 | 1,626,613 | +1.21(+1.09%) |
Sep 13, 2022 | 111.83 | 112.40 | 110.27 | 110.44 | 1,686,487 | -3.58(-3.14%) |
Sep 12, 2022 | 114.41 | 115.38 | 113.68 | 114.02 | 2,074,525 | +1.14(+1.01%) |
Sep 09, 2022 | 113.50 | 113.53 | 111.95 | 112.89 | 1,661,290 | -0.26(-0.23%) |
Sep 08, 2022 | 111.78 | 113.77 | 111.65 | 113.15 | 1,562,593 | +1.01(+0.90%) |
Sep 07, 2022 | 110.29 | 112.17 | 110.29 | 112.14 | 1,880,430 | +2.68(+2.45%) |
Sep 06, 2022 | 110.22 | 110.81 | 108.76 | 109.45 | 2,171,761 | -0.17(-0.16%) |
Sep 02, 2022 | 111.67 | 111.67 | 109.20 | 109.63 | 1,652,396 | -1.48(-1.33%) |