Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.78 | 125.15 | 121.78 | 125.15 | 6,834 | +2.93(+2.40%) |
Nov 29, 2022 | 121.88 | 122.43 | 121.52 | 122.21 | 10,707 | +0.89(+0.73%) |
Nov 28, 2022 | 122.03 | 122.75 | 121.21 | 121.33 | 26,841 | -1.45(-1.18%) |
Nov 25, 2022 | 122.61 | 122.78 | 122.61 | 122.78 | 1,819 | +0.14(+0.12%) |
Nov 23, 2022 | 121.76 | 122.79 | 121.73 | 122.63 | 23,218 | +0.83(+0.68%) |
Nov 22, 2022 | 120.96 | 121.89 | 120.92 | 121.81 | 13,356 | +1.77(+1.47%) |
Nov 21, 2022 | 120.05 | 120.17 | 119.33 | 120.04 | 9,751 | -0.45(-0.38%) |
Nov 18, 2022 | 121.19 | 121.19 | 119.66 | 120.49 | 5,380 | +0.66(+0.55%) |
Nov 17, 2022 | 118.02 | 119.83 | 117.90 | 119.83 | 4,019 | -0.73(-0.60%) |
Nov 16, 2022 | 121.00 | 121.15 | 120.40 | 120.55 | 12,767 | -2.82(-2.29%) |
Nov 15, 2022 | 123.77 | 124.38 | 122.65 | 123.38 | 26,548 | +2.19(+1.80%) |
Nov 14, 2022 | 122.62 | 123.10 | 121.17 | 121.19 | 1,210,845 | -1.63(-1.33%) |
Nov 11, 2022 | 120.28 | 123.61 | 120.28 | 122.82 | 15,748 | +3.07(+2.57%) |
Nov 10, 2022 | 116.21 | 119.90 | 116.21 | 119.75 | 18,051 | +7.96(+7.12%) |
Nov 09, 2022 | 113.10 | 114.25 | 111.72 | 111.79 | 31,099 | -2.70(-2.36%) |
Nov 08, 2022 | 114.37 | 115.62 | 113.45 | 114.49 | 45,095 | +0.64(+0.56%) |
Nov 07, 2022 | 114.07 | 114.07 | 112.45 | 113.85 | 5,400 | +0.31(+0.27%) |
Nov 04, 2022 | 113.75 | 115.00 | 111.62 | 113.55 | 114,833 | +2.03(+1.82%) |
Nov 03, 2022 | 110.28 | 112.26 | 109.62 | 111.51 | 9,644 | -0.05(-0.05%) |
Nov 02, 2022 | 114.87 | 111.47 | 111.57 | 21,575 | -3.52(-3.06%) | |
Nov 01, 2022 | 114.99 | 115.40 | 114.64 | 115.09 | 7,265 | +0.06(+0.05%) |
Oct 31, 2022 | 115.30 | 115.55 | 114.59 | 115.03 | 15,901 | -0.42(-0.36%) |
Oct 28, 2022 | 113.62 | 115.52 | 113.62 | 115.44 | 8,447 | +2.29(+2.02%) |
Oct 27, 2022 | 113.35 | 114.52 | 113.11 | 113.16 | 19,230 | +0.46(+0.41%) |
Oct 26, 2022 | 112.66 | 114.59 | 112.60 | 112.70 | 26,530 | -0.41(-0.36%) |
Oct 25, 2022 | 111.09 | 113.26 | 111.09 | 113.11 | 13,363 | +3.13(+2.85%) |
Oct 24, 2022 | 109.10 | 110.14 | 108.77 | 109.98 | 8,120 | +0.88(+0.81%) |
Oct 21, 2022 | 106.22 | 109.10 | 106.22 | 109.10 | 4,484 | +2.68(+2.52%) |
Oct 20, 2022 | 107.48 | 109.21 | 106.32 | 106.42 | 45,142 | -0.91(-0.85%) |
Oct 19, 2022 | 108.72 | 108.75 | 106.51 | 107.33 | 308,853 | -2.53(-2.31%) |
Oct 18, 2022 | 111.23 | 111.23 | 108.87 | 109.87 | 826,312 | +1.93(+1.79%) |
Oct 17, 2022 | 108.02 | 108.35 | 107.57 | 107.94 | 6,741 | +2.58(+2.44%) |
Oct 14, 2022 | 108.14 | 108.14 | 105.33 | 105.36 | 30,353 | -2.36(-2.19%) |
Oct 13, 2022 | 104.24 | 108.54 | 103.33 | 107.72 | 97,020 | +0.89(+0.83%) |
Oct 12, 2022 | 106.00 | 107.34 | 106.00 | 106.84 | 37,404 | +0.57(+0.53%) |
Oct 11, 2022 | 106.14 | 108.16 | 105.08 | 106.27 | 26,994 | -0.40(-0.37%) |
Oct 10, 2022 | 106.40 | 107.03 | 105.76 | 106.67 | 10,017 | -1.44(-1.33%) |
Oct 07, 2022 | 108.93 | 109.06 | 107.48 | 108.11 | 20,564 | -2.52(-2.28%) |
Oct 06, 2022 | 110.83 | 112.18 | 110.17 | 110.63 | 1,301,892 | -0.77(-0.69%) |
Oct 05, 2022 | 109.79 | 111.81 | 109.26 | 111.40 | 27,005 | -0.05(-0.04%) |
Oct 04, 2022 | 109.67 | 111.45 | 109.67 | 111.45 | 59,903 | +4.96(+4.66%) |
Oct 03, 2022 | 104.89 | 107.27 | 104.44 | 106.49 | 24,752 | +2.30(+2.20%) |
Sep 30, 2022 | 105.86 | 106.52 | 104.08 | 104.19 | 42,742 | -2.53(-2.37%) |
Sep 29, 2022 | 108.92 | 108.92 | 105.88 | 106.72 | 35,749 | -3.66(-3.31%) |
Sep 28, 2022 | 107.87 | 110.87 | 107.87 | 110.38 | 36,286 | +3.21(+3.00%) |
Sep 27, 2022 | 108.43 | 109.01 | 106.30 | 107.16 | 13,093 | +0.30(+0.28%) |
Sep 26, 2022 | 107.77 | 109.13 | 106.83 | 106.87 | 18,395 | -0.94(-0.88%) |
Sep 23, 2022 | 108.06 | 108.32 | 106.41 | 107.81 | 56,446 | -1.73(-1.58%) |
Sep 22, 2022 | 112.06 | 112.06 | 109.54 | 109.54 | 8,501 | -2.84(-2.53%) |
Sep 21, 2022 | 115.81 | 116.04 | 112.37 | 112.38 | 32,082 | -2.57(-2.24%) |
Sep 20, 2022 | 116.35 | 116.35 | 114.34 | 114.96 | 12,864 | -2.48(-2.12%) |
Sep 19, 2022 | 115.27 | 117.48 | 115.27 | 117.44 | 11,545 | +1.71(+1.48%) |
Sep 16, 2022 | 115.09 | 116.59 | 114.93 | 115.73 | 67,180 | -1.03(-0.88%) |
Sep 15, 2022 | 116.25 | 118.15 | 116.16 | 116.76 | 9,671 | +0.14(+0.12%) |
Sep 14, 2022 | 116.46 | 116.85 | 115.32 | 116.62 | 14,727 | +0.27(+0.23%) |
Sep 13, 2022 | 118.61 | 119.19 | 116.09 | 116.35 | 163,716 | -5.79(-4.74%) |
Sep 12, 2022 | 121.33 | 122.80 | 121.33 | 122.14 | 6,888 | +1.43(+1.18%) |
Sep 09, 2022 | 119.33 | 120.94 | 119.33 | 120.72 | 6,410 | +2.04(+1.72%) |
Sep 08, 2022 | 116.22 | 118.69 | 115.98 | 118.67 | 9,978 | +1.19(+1.01%) |
Sep 07, 2022 | 115.01 | 117.56 | 114.67 | 117.48 | 6,981 | +3.67(+3.22%) |
Sep 06, 2022 | 114.98 | 115.32 | 112.32 | 113.81 | 9,925 | -0.91(-0.80%) |
Sep 02, 2022 | 115.55 | 116.94 | 114.22 | 114.73 | 10,862 | -0.47(-0.40%) |