Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.52 | 123.34 | 116.30 | 122.81 | 1,487,436 | +5.71(+4.88%) |
Nov 29, 2022 | 118.00 | 120.39 | 116.39 | 117.10 | 883,542 | -1.03(-0.87%) |
Nov 28, 2022 | 120.16 | 123.74 | 116.83 | 118.13 | 2,266,270 | +3.56(+3.11%) |
Nov 25, 2022 | 114.57 | 115.48 | 113.79 | 114.57 | 214,741 | -0.17(-0.15%) |
Nov 23, 2022 | 112.69 | 118.80 | 111.37 | 114.74 | 785,244 | +2.76(+2.46%) |
Nov 22, 2022 | 109.72 | 112.12 | 108.91 | 111.98 | 902,550 | +1.43(+1.29%) |
Nov 21, 2022 | 112.00 | 113.05 | 110.09 | 110.55 | 442,036 | -1.45(-1.29%) |
Nov 18, 2022 | 111.13 | 113.09 | 110.49 | 112.00 | 847,606 | +2.04(+1.86%) |
Nov 17, 2022 | 108.52 | 110.54 | 107.81 | 109.96 | 398,717 | +0.69(+0.63%) |
Nov 16, 2022 | 109.88 | 110.89 | 107.51 | 109.27 | 754,660 | -0.41(-0.37%) |
Nov 15, 2022 | 110.00 | 110.49 | 108.25 | 109.68 | 818,382 | +1.45(+1.34%) |
Nov 14, 2022 | 107.51 | 109.41 | 106.05 | 108.23 | 835,643 | +1.33(+1.24%) |
Nov 11, 2022 | 105.96 | 107.98 | 103.96 | 106.90 | 781,022 | +0.02(+0.02%) |
Nov 10, 2022 | 107.72 | 108.22 | 105.08 | 106.88 | 1,115,319 | +2.94(+2.83%) |
Nov 09, 2022 | 105.22 | 105.75 | 103.24 | 103.94 | 865,182 | -1.22(-1.16%) |
Nov 08, 2022 | 100.39 | 107.96 | 100.39 | 105.16 | 1,532,321 | +4.77(+4.75%) |
Nov 07, 2022 | 103.18 | 104.20 | 100.21 | 100.39 | 905,394 | -3.24(-3.13%) |
Nov 04, 2022 | 105.01 | 105.79 | 100.15 | 103.63 | 1,269,786 | -1.38(-1.31%) |
Nov 03, 2022 | 106.89 | 111.75 | 102.03 | 105.01 | 2,410,238 | -8.41(-7.41%) |
Nov 02, 2022 | 113.51 | 113.42 | 775,375 | -0.66(-0.58%) | ||
Nov 01, 2022 | 114.92 | 116.95 | 113.72 | 114.08 | 572,511 | +0.06(+0.05%) |
Oct 31, 2022 | 114.36 | 116.41 | 113.46 | 114.02 | 972,755 | -1.26(-1.09%) |
Oct 28, 2022 | 111.90 | 115.85 | 111.27 | 115.28 | 1,024,733 | +3.54(+3.17%) |
Oct 27, 2022 | 114.79 | 116.00 | 111.17 | 111.74 | 1,111,438 | -2.57(-2.25%) |
Oct 26, 2022 | 112.44 | 116.16 | 111.86 | 114.31 | 934,820 | +2.21(+1.97%) |
Oct 25, 2022 | 110.73 | 113.73 | 110.73 | 112.10 | 914,286 | +1.50(+1.36%) |
Oct 24, 2022 | 113.05 | 113.75 | 108.22 | 110.60 | 997,345 | -2.10(-1.86%) |
Oct 21, 2022 | 112.86 | 114.31 | 111.32 | 112.70 | 1,226,495 | +0.59(+0.53%) |
Oct 20, 2022 | 112.93 | 113.83 | 111.20 | 112.11 | 871,161 | -0.14(-0.12%) |
Oct 19, 2022 | 116.32 | 117.99 | 110.23 | 112.25 | 1,374,072 | -4.58(-3.92%) |
Oct 18, 2022 | 115.72 | 118.75 | 115.72 | 116.83 | 1,210,855 | +2.42(+2.12%) |
Oct 17, 2022 | 114.76 | 116.98 | 112.94 | 114.41 | 987,702 | +1.96(+1.74%) |
Oct 14, 2022 | 114.00 | 114.96 | 110.83 | 112.45 | 829,020 | -0.52(-0.46%) |
Oct 13, 2022 | 109.10 | 113.75 | 106.39 | 112.97 | 1,173,864 | +0.84(+0.75%) |
Oct 12, 2022 | 109.45 | 112.57 | 107.98 | 112.13 | 1,033,588 | +3.15(+2.89%) |
Oct 11, 2022 | 108.98 | 111.47 | 106.17 | 108.98 | 1,102,871 | +0.28(+0.26%) |
Oct 10, 2022 | 110.25 | 110.55 | 107.62 | 108.70 | 746,954 | -2.64(-2.37%) |
Oct 07, 2022 | 114.30 | 114.54 | 111.17 | 111.34 | 1,245,637 | -3.48(-3.03%) |
Oct 06, 2022 | 111.61 | 118.44 | 111.05 | 114.82 | 1,392,527 | +4.20(+3.80%) |
Oct 05, 2022 | 111.36 | 112.24 | 109.68 | 110.62 | 565,682 | -0.85(-0.76%) |
Oct 04, 2022 | 111.33 | 112.09 | 107.03 | 111.47 | 964,741 | +1.53(+1.39%) |
Oct 03, 2022 | 110.47 | 112.30 | 108.65 | 109.94 | 636,208 | -0.60(-0.54%) |
Sep 30, 2022 | 109.26 | 113.67 | 108.82 | 110.54 | 1,034,815 | +0.91(+0.83%) |
Sep 29, 2022 | 109.94 | 111.60 | 108.28 | 109.63 | 896,644 | -0.28(-0.25%) |
Sep 28, 2022 | 110.11 | 111.00 | 108.93 | 109.91 | 749,684 | +1.58(+1.46%) |
Sep 27, 2022 | 108.14 | 109.94 | 107.21 | 108.33 | 658,793 | +2.18(+2.05%) |
Sep 26, 2022 | 108.07 | 110.38 | 106.01 | 106.15 | 581,406 | -2.04(-1.89%) |
Sep 23, 2022 | 109.57 | 109.70 | 104.68 | 108.19 | 846,360 | -2.68(-2.42%) |
Sep 22, 2022 | 109.97 | 111.44 | 107.33 | 110.87 | 677,500 | +0.73(+0.66%) |
Sep 21, 2022 | 114.11 | 115.40 | 110.07 | 110.14 | 1,024,521 | -3.76(-3.30%) |
Sep 20, 2022 | 115.25 | 116.25 | 112.97 | 113.90 | 997,968 | -1.35(-1.17%) |
Sep 19, 2022 | 111.52 | 115.78 | 110.94 | 115.25 | 1,349,837 | +3.26(+2.91%) |
Sep 16, 2022 | 109.83 | 112.39 | 108.17 | 111.99 | 1,848,080 | +1.31(+1.18%) |
Sep 15, 2022 | 108.40 | 112.11 | 106.66 | 110.68 | 1,663,062 | +3.11(+2.89%) |
Sep 14, 2022 | 104.57 | 107.67 | 103.05 | 107.57 | 4,633,465 | +2.41(+2.29%) |
Sep 13, 2022 | 110.67 | 112.71 | 104.45 | 105.16 | 3,070,837 | -11.39(-9.77%) |
Sep 12, 2022 | 117.43 | 117.98 | 114.61 | 116.55 | 766,392 | -1.89(-1.60%) |
Sep 09, 2022 | 118.27 | 120.23 | 117.49 | 118.44 | 769,998 | -0.80(-0.67%) |
Sep 08, 2022 | 113.63 | 119.33 | 113.10 | 119.24 | 1,383,120 | +6.34(+5.62%) |
Sep 07, 2022 | 108.57 | 113.91 | 107.98 | 112.90 | 835,763 | +4.22(+3.88%) |
Sep 06, 2022 | 108.96 | 109.56 | 106.34 | 108.68 | 620,007 | -0.70(-0.64%) |
Sep 02, 2022 | 110.99 | 113.30 | 109.17 | 109.38 | 644,460 | -0.70(-0.64%) |