Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.27 | 122.89 | 120.02 | 121.98 | 624,405 | +0.79(+0.65%) |
Nov 29, 2022 | 120.87 | 122.09 | 120.38 | 121.19 | 422,199 | +1.61(+1.34%) |
Nov 28, 2022 | 119.91 | 121.43 | 119.19 | 119.58 | 680,695 | -3.48(-2.83%) |
Nov 25, 2022 | 123.59 | 124.33 | 122.80 | 123.06 | 291,559 | -0.20(-0.16%) |
Nov 23, 2022 | 122.95 | 124.25 | 122.09 | 123.26 | 453,464 | -1.52(-1.22%) |
Nov 22, 2022 | 122.53 | 125.05 | 121.94 | 124.78 | 690,462 | +4.05(+3.36%) |
Nov 21, 2022 | 119.91 | 121.22 | 116.87 | 120.73 | 1,100,758 | -1.84(-1.50%) |
Nov 18, 2022 | 121.26 | 122.94 | 119.73 | 122.57 | 544,917 | -1.00(-0.81%) |
Nov 17, 2022 | 121.63 | 123.69 | 120.94 | 123.58 | 460,018 | +0.10(+0.08%) |
Nov 16, 2022 | 124.99 | 125.45 | 122.76 | 123.48 | 564,110 | -2.56(-2.03%) |
Nov 15, 2022 | 125.18 | 126.28 | 124.36 | 126.04 | 577,009 | +1.53(+1.23%) |
Nov 14, 2022 | 124.66 | 126.75 | 124.25 | 124.51 | 626,631 | -0.42(-0.34%) |
Nov 11, 2022 | 123.64 | 125.45 | 123.38 | 124.93 | 961,724 | +3.55(+2.93%) |
Nov 10, 2022 | 121.18 | 121.55 | 118.67 | 121.38 | 644,428 | +2.77(+2.34%) |
Nov 09, 2022 | 123.69 | 123.69 | 118.26 | 118.61 | 982,232 | -6.39(-5.12%) |
Nov 08, 2022 | 124.77 | 125.51 | 123.40 | 125.00 | 749,478 | +0.01(+0.01%) |
Nov 07, 2022 | 123.10 | 125.30 | 122.81 | 124.99 | 838,530 | +2.44(+1.99%) |
Nov 04, 2022 | 123.51 | 124.81 | 120.78 | 122.55 | 1,044,570 | +1.39(+1.14%) |
Nov 03, 2022 | 118.14 | 121.90 | 117.83 | 121.17 | 852,466 | +2.28(+1.92%) |
Nov 02, 2022 | 121.19 | 118.58 | 118.88 | 960,767 | -2.64(-2.17%) | |
Nov 01, 2022 | 122.34 | 122.34 | 120.84 | 121.52 | 1,126,027 | +1.12(+0.93%) |
Oct 31, 2022 | 118.02 | 121.99 | 118.02 | 120.40 | 1,481,381 | +1.05(+0.88%) |
Oct 28, 2022 | 120.27 | 121.07 | 117.14 | 119.35 | 731,859 | +0.53(+0.44%) |
Oct 27, 2022 | 119.97 | 120.95 | 118.55 | 118.83 | 667,022 | +0.37(+0.31%) |
Oct 26, 2022 | 117.22 | 119.42 | 117.22 | 118.45 | 1,185,941 | +1.70(+1.46%) |
Oct 25, 2022 | 116.32 | 117.36 | 115.64 | 116.75 | 461,352 | +0.13(+0.11%) |
Oct 24, 2022 | 116.23 | 117.48 | 115.64 | 116.62 | 754,119 | +0.31(+0.27%) |
Oct 21, 2022 | 113.73 | 116.45 | 113.58 | 116.30 | 856,109 | +3.06(+2.70%) |
Oct 20, 2022 | 114.00 | 115.24 | 112.68 | 113.25 | 803,518 | +0.06(+0.05%) |
Oct 19, 2022 | 110.22 | 113.64 | 110.22 | 113.19 | 519,524 | +3.08(+2.79%) |
Oct 18, 2022 | 110.26 | 111.25 | 108.08 | 110.11 | 611,008 | +0.87(+0.80%) |
Oct 17, 2022 | 109.61 | 110.93 | 108.89 | 109.24 | 537,564 | +1.43(+1.33%) |
Oct 14, 2022 | 111.01 | 112.35 | 107.63 | 107.81 | 601,676 | -4.21(-3.75%) |
Oct 13, 2022 | 105.98 | 112.39 | 105.98 | 112.01 | 866,690 | +4.33(+4.02%) |
Oct 12, 2022 | 106.20 | 108.38 | 105.36 | 107.68 | 522,196 | +0.85(+0.80%) |
Oct 11, 2022 | 105.69 | 108.71 | 105.15 | 106.83 | 745,612 | -0.80(-0.75%) |
Oct 10, 2022 | 110.15 | 111.27 | 107.27 | 107.64 | 744,660 | -2.26(-2.05%) |
Oct 07, 2022 | 110.98 | 112.22 | 109.09 | 109.89 | 1,355,199 | -0.90(-0.81%) |
Oct 06, 2022 | 108.17 | 111.13 | 108.17 | 110.79 | 2,142,101 | +1.80(+1.65%) |
Oct 05, 2022 | 106.81 | 109.76 | 105.67 | 108.99 | 1,840,186 | +2.22(+2.08%) |
Oct 04, 2022 | 104.64 | 106.86 | 103.84 | 106.78 | 1,121,700 | +4.39(+4.28%) |
Oct 03, 2022 | 100.76 | 103.00 | 100.35 | 102.39 | 1,631,618 | +5.30(+5.46%) |
Sep 30, 2022 | 96.90 | 98.39 | 95.99 | 97.08 | 949,276 | -0.53(-0.54%) |
Sep 29, 2022 | 96.97 | 97.87 | 95.12 | 97.61 | 1,239,441 | -0.18(-0.19%) |
Sep 28, 2022 | 94.08 | 98.20 | 93.82 | 97.79 | 1,027,649 | +4.39(+4.70%) |
Sep 27, 2022 | 93.78 | 95.12 | 92.83 | 93.40 | 1,938,878 | +1.21(+1.31%) |
Sep 26, 2022 | 93.89 | 95.25 | 92.11 | 92.19 | 1,177,805 | -2.47(-2.61%) |
Sep 23, 2022 | 97.77 | 97.94 | 93.81 | 94.66 | 1,198,171 | -7.07(-6.95%) |
Sep 22, 2022 | 103.93 | 104.49 | 101.69 | 101.73 | 782,607 | -0.62(-0.61%) |
Sep 21, 2022 | 105.63 | 106.05 | 102.31 | 102.36 | 692,351 | -1.60(-1.54%) |
Sep 20, 2022 | 104.02 | 104.50 | 102.64 | 103.96 | 669,263 | -0.80(-0.77%) |
Sep 19, 2022 | 101.70 | 104.81 | 101.45 | 104.76 | 697,945 | +0.21(+0.20%) |
Sep 16, 2022 | 106.72 | 106.72 | 102.96 | 104.55 | 1,111,574 | -2.50(-2.34%) |
Sep 15, 2022 | 107.84 | 108.40 | 106.54 | 107.06 | 486,332 | -2.82(-2.57%) |
Sep 14, 2022 | 107.70 | 110.75 | 107.70 | 109.88 | 814,601 | +3.31(+3.11%) |
Sep 13, 2022 | 108.10 | 109.43 | 106.13 | 106.56 | 1,094,930 | -2.76(-2.52%) |
Sep 12, 2022 | 108.89 | 110.41 | 107.94 | 109.32 | 1,060,534 | +1.86(+1.73%) |
Sep 09, 2022 | 106.77 | 107.96 | 106.01 | 107.46 | 563,513 | +2.67(+2.55%) |
Sep 08, 2022 | 104.66 | 105.28 | 103.54 | 104.79 | 739,499 | +0.61(+0.59%) |
Sep 07, 2022 | 103.10 | 104.58 | 102.17 | 104.18 | 1,014,313 | -1.24(-1.17%) |
Sep 06, 2022 | 107.38 | 107.77 | 105.06 | 105.41 | 629,906 | -1.18(-1.11%) |
Sep 02, 2022 | 106.96 | 107.74 | 105.74 | 106.59 | 675,667 | +2.17(+2.08%) |