Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.26 | 124.99 | 119.86 | 124.97 | 1,207,977 | +3.72(+3.07%) |
Nov 29, 2022 | 120.19 | 121.29 | 119.50 | 121.24 | 424,137 | +0.99(+0.82%) |
Nov 28, 2022 | 121.17 | 121.86 | 119.76 | 120.26 | 507,519 | -1.83(-1.50%) |
Nov 25, 2022 | 121.65 | 122.96 | 121.18 | 122.08 | 230,275 | +0.91(+0.75%) |
Nov 23, 2022 | 121.74 | 123.44 | 121.02 | 121.17 | 427,646 | -0.79(-0.65%) |
Nov 22, 2022 | 122.29 | 123.66 | 121.35 | 121.96 | 851,701 | +1.16(+0.96%) |
Nov 21, 2022 | 126.66 | 128.38 | 118.52 | 120.80 | 1,050,489 | -3.67(-2.95%) |
Nov 18, 2022 | 124.31 | 124.61 | 122.07 | 124.47 | 689,821 | +1.76(+1.43%) |
Nov 17, 2022 | 122.07 | 123.51 | 121.16 | 122.72 | 647,168 | -0.61(-0.50%) |
Nov 16, 2022 | 123.20 | 123.63 | 121.38 | 123.33 | 382,233 | +0.08(+0.06%) |
Nov 15, 2022 | 124.33 | 125.82 | 123.05 | 123.25 | 699,702 | +0.71(+0.58%) |
Nov 14, 2022 | 123.27 | 126.04 | 122.49 | 122.54 | 483,839 | -1.62(-1.30%) |
Nov 11, 2022 | 124.63 | 125.72 | 123.34 | 124.16 | 644,428 | +0.01(+0.01%) |
Nov 10, 2022 | 119.56 | 124.35 | 118.94 | 124.15 | 602,257 | +8.61(+7.45%) |
Nov 09, 2022 | 117.31 | 118.03 | 115.39 | 115.53 | 297,960 | -2.35(-1.99%) |
Nov 08, 2022 | 117.99 | 118.82 | 116.25 | 117.89 | 357,655 | +0.45(+0.39%) |
Nov 07, 2022 | 117.14 | 117.98 | 116.14 | 117.43 | 442,947 | +0.88(+0.75%) |
Nov 04, 2022 | 115.32 | 116.64 | 114.02 | 116.55 | 414,109 | +3.00(+2.64%) |
Nov 03, 2022 | 110.61 | 114.52 | 110.21 | 113.55 | 426,926 | +1.84(+1.64%) |
Nov 02, 2022 | 112.76 | 111.71 | 860,369 | -1.34(-1.19%) | ||
Nov 01, 2022 | 114.84 | 115.03 | 112.26 | 113.06 | 570,562 | -0.73(-0.64%) |
Oct 31, 2022 | 114.71 | 115.29 | 113.57 | 113.79 | 503,575 | -1.79(-1.55%) |
Oct 28, 2022 | 113.00 | 115.88 | 112.13 | 115.58 | 403,715 | +2.83(+2.51%) |
Oct 27, 2022 | 112.24 | 114.63 | 112.24 | 112.75 | 681,457 | +0.63(+0.56%) |
Oct 26, 2022 | 112.36 | 114.06 | 111.08 | 112.12 | 794,862 | +0.93(+0.83%) |
Oct 25, 2022 | 109.33 | 111.24 | 108.90 | 111.19 | 1,195,151 | +1.72(+1.57%) |
Oct 24, 2022 | 112.86 | 114.37 | 109.05 | 109.47 | 1,154,659 | -4.12(-3.63%) |
Oct 21, 2022 | 111.34 | 114.00 | 110.78 | 113.59 | 659,485 | +1.98(+1.77%) |
Oct 20, 2022 | 113.04 | 113.64 | 110.83 | 111.61 | 534,621 | -1.12(-0.99%) |
Oct 19, 2022 | 113.46 | 114.94 | 112.27 | 112.73 | 459,220 | -1.62(-1.42%) |
Oct 18, 2022 | 114.56 | 115.60 | 113.74 | 114.35 | 390,546 | +2.50(+2.23%) |
Oct 17, 2022 | 110.30 | 112.25 | 110.10 | 111.85 | 458,773 | +3.12(+2.87%) |
Oct 14, 2022 | 111.13 | 111.70 | 108.14 | 108.73 | 501,023 | -1.56(-1.41%) |
Oct 13, 2022 | 106.20 | 111.05 | 105.45 | 110.29 | 741,749 | +2.07(+1.92%) |
Oct 12, 2022 | 110.81 | 110.81 | 108.11 | 108.22 | 753,762 | -2.35(-2.13%) |
Oct 11, 2022 | 111.61 | 112.66 | 109.88 | 110.57 | 528,385 | -0.94(-0.84%) |
Oct 10, 2022 | 111.65 | 112.95 | 110.87 | 111.51 | 354,061 | +0.51(+0.46%) |
Oct 07, 2022 | 111.50 | 111.70 | 110.24 | 110.99 | 369,835 | -1.37(-1.22%) |
Oct 06, 2022 | 112.50 | 113.57 | 111.64 | 112.36 | 482,705 | -0.69(-0.61%) |
Oct 05, 2022 | 113.40 | 114.12 | 112.41 | 113.06 | 451,671 | -1.69(-1.47%) |
Oct 04, 2022 | 112.39 | 116.22 | 111.83 | 114.75 | 608,857 | +3.97(+3.58%) |
Oct 03, 2022 | 108.81 | 111.78 | 107.66 | 110.78 | 673,832 | +3.63(+3.39%) |
Sep 30, 2022 | 107.32 | 109.77 | 106.90 | 107.14 | 709,082 | -0.31(-0.28%) |
Sep 29, 2022 | 108.00 | 108.45 | 106.42 | 107.45 | 658,177 | -1.42(-1.31%) |
Sep 28, 2022 | 108.50 | 109.55 | 107.43 | 108.87 | 785,012 | +1.16(+1.08%) |
Sep 27, 2022 | 111.35 | 111.86 | 106.93 | 107.71 | 903,892 | -2.47(-2.25%) |
Sep 26, 2022 | 111.96 | 112.56 | 108.97 | 110.18 | 701,144 | -2.08(-1.85%) |
Sep 23, 2022 | 113.09 | 113.89 | 110.78 | 112.26 | 398,110 | -2.22(-1.94%) |
Sep 22, 2022 | 114.29 | 115.33 | 112.70 | 114.48 | 400,795 | -0.17(-0.15%) |
Sep 21, 2022 | 118.23 | 119.38 | 114.62 | 114.64 | 408,264 | -2.82(-2.40%) |
Sep 20, 2022 | 117.65 | 118.00 | 116.07 | 117.46 | 476,865 | -1.32(-1.11%) |
Sep 19, 2022 | 114.69 | 119.01 | 114.69 | 118.78 | 421,646 | +3.21(+2.78%) |
Sep 16, 2022 | 116.41 | 116.41 | 114.13 | 115.57 | 1,087,598 | -2.13(-1.81%) |
Sep 15, 2022 | 117.31 | 117.81 | 116.25 | 117.70 | 478,308 | -0.26(-0.22%) |
Sep 14, 2022 | 117.83 | 119.78 | 116.82 | 117.96 | 604,660 | -0.24(-0.20%) |
Sep 13, 2022 | 120.75 | 121.14 | 117.28 | 118.19 | 316,906 | -4.46(-3.63%) |
Sep 12, 2022 | 123.35 | 124.88 | 122.11 | 122.65 | 317,124 | -0.58(-0.47%) |
Sep 09, 2022 | 122.11 | 123.38 | 121.92 | 123.23 | 297,382 | +1.73(+1.43%) |
Sep 08, 2022 | 121.15 | 121.95 | 120.57 | 121.49 | 323,661 | +0.02(+0.02%) |
Sep 07, 2022 | 117.81 | 121.91 | 117.47 | 121.47 | 417,988 | +3.30(+2.79%) |
Sep 06, 2022 | 116.73 | 118.28 | 115.24 | 118.17 | 617,055 | +1.09(+0.93%) |
Sep 02, 2022 | 123.13 | 123.13 | 116.76 | 117.08 | 800,868 | -4.48(-3.69%) |