Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 124.53 | 127.16 | 124.20 | 127.13 | 1,918,506 | +2.31(+1.85%) |
Nov 29, 2022 | 124.32 | 124.86 | 123.31 | 124.82 | 1,516,101 | -0.14(-0.11%) |
Nov 28, 2022 | 126.46 | 126.56 | 124.96 | 124.96 | 1,302,191 | -1.61(-1.27%) |
Nov 25, 2022 | 125.81 | 126.57 | 125.61 | 126.57 | 576,617 | +0.97(+0.77%) |
Nov 23, 2022 | 126.79 | 127.01 | 125.51 | 125.61 | 1,392,031 | -0.92(-0.73%) |
Nov 22, 2022 | 125.61 | 126.74 | 125.16 | 126.52 | 1,909,729 | +1.40(+1.12%) |
Nov 21, 2022 | 123.73 | 125.31 | 123.35 | 125.13 | 1,467,306 | +1.96(+1.59%) |
Nov 18, 2022 | 122.25 | 123.42 | 121.91 | 123.17 | 1,440,772 | +2.37(+1.96%) |
Nov 17, 2022 | 120.30 | 120.87 | 119.70 | 120.80 | 1,246,524 | -0.13(-0.11%) |
Nov 16, 2022 | 120.34 | 121.79 | 120.34 | 120.93 | 1,102,522 | +0.82(+0.68%) |
Nov 15, 2022 | 120.64 | 121.36 | 119.01 | 120.11 | 1,405,408 | +0.54(+0.45%) |
Nov 14, 2022 | 119.62 | 122.23 | 119.31 | 119.57 | 1,612,365 | +0.10(+0.09%) |
Nov 11, 2022 | 119.81 | 120.00 | 116.44 | 119.47 | 1,742,187 | -0.31(-0.26%) |
Nov 10, 2022 | 118.16 | 120.02 | 117.53 | 119.78 | 2,026,008 | +3.70(+3.19%) |
Nov 09, 2022 | 116.82 | 117.37 | 115.94 | 116.07 | 1,004,133 | -0.70(-0.60%) |
Nov 08, 2022 | 116.92 | 117.52 | 115.96 | 116.78 | 1,376,940 | +0.24(+0.21%) |
Nov 07, 2022 | 115.58 | 116.77 | 115.39 | 116.53 | 1,292,989 | +1.69(+1.47%) |
Nov 04, 2022 | 115.27 | 116.03 | 113.87 | 114.84 | 2,058,587 | +0.47(+0.41%) |
Nov 03, 2022 | 113.67 | 114.57 | 113.19 | 114.38 | 1,960,304 | -0.23(-0.20%) |
Nov 02, 2022 | 116.23 | 114.41 | 114.61 | 1,898,901 | -1.95(-1.67%) | |
Nov 01, 2022 | 116.66 | 118.00 | 115.89 | 116.56 | 2,009,140 | -0.10(-0.09%) |
Oct 31, 2022 | 116.44 | 117.12 | 116.11 | 116.66 | 3,115,124 | +0.17(+0.15%) |
Oct 28, 2022 | 113.86 | 116.70 | 113.86 | 116.49 | 1,884,969 | +2.79(+2.46%) |
Oct 27, 2022 | 113.23 | 114.93 | 113.14 | 113.70 | 2,026,815 | +1.02(+0.91%) |
Oct 26, 2022 | 112.08 | 113.38 | 111.07 | 112.68 | 2,350,849 | +0.67(+0.60%) |
Oct 25, 2022 | 107.81 | 112.00 | 107.21 | 112.00 | 2,958,942 | +3.40(+3.13%) |
Oct 24, 2022 | 107.50 | 108.88 | 106.86 | 108.60 | 2,802,215 | +1.78(+1.67%) |
Oct 21, 2022 | 105.56 | 107.02 | 104.84 | 106.82 | 1,790,336 | +1.54(+1.46%) |
Oct 20, 2022 | 107.52 | 107.82 | 105.11 | 105.28 | 2,107,628 | -2.45(-2.28%) |
Oct 19, 2022 | 108.57 | 109.16 | 107.12 | 107.74 | 1,271,954 | -0.51(-0.47%) |
Oct 18, 2022 | 107.95 | 109.07 | 107.63 | 108.25 | 1,504,320 | +1.22(+1.14%) |
Oct 17, 2022 | 106.75 | 107.99 | 106.66 | 107.03 | 1,846,193 | +0.91(+0.86%) |
Oct 14, 2022 | 107.80 | 107.93 | 106.06 | 106.12 | 1,461,422 | -1.28(-1.20%) |
Oct 13, 2022 | 104.66 | 107.83 | 104.45 | 107.40 | 1,949,182 | +1.61(+1.52%) |
Oct 12, 2022 | 105.55 | 106.83 | 105.06 | 105.79 | 2,660,188 | +1.40(+1.34%) |
Oct 11, 2022 | 103.70 | 105.06 | 103.44 | 104.39 | 1,674,483 | +1.13(+1.10%) |
Oct 10, 2022 | 102.78 | 103.57 | 101.93 | 103.26 | 1,578,548 | +0.53(+0.52%) |
Oct 07, 2022 | 105.31 | 105.69 | 102.65 | 102.72 | 2,184,463 | -2.44(-2.32%) |
Oct 06, 2022 | 107.44 | 107.44 | 104.96 | 105.16 | 1,638,542 | -2.24(-2.09%) |
Oct 05, 2022 | 108.59 | 108.63 | 107.15 | 107.40 | 1,481,264 | -1.55(-1.42%) |
Oct 04, 2022 | 107.35 | 109.44 | 106.93 | 108.95 | 1,828,353 | +2.02(+1.89%) |
Oct 03, 2022 | 105.92 | 107.26 | 104.89 | 106.93 | 2,244,545 | +1.44(+1.37%) |
Sep 30, 2022 | 108.25 | 108.70 | 105.34 | 105.49 | 2,447,027 | -2.29(-2.12%) |
Sep 29, 2022 | 109.37 | 109.77 | 107.67 | 107.78 | 2,144,797 | -2.06(-1.88%) |
Sep 28, 2022 | 110.72 | 110.72 | 109.37 | 109.84 | 2,161,429 | -0.01(-0.01%) |
Sep 27, 2022 | 111.70 | 112.55 | 109.75 | 109.85 | 2,176,712 | -1.49(-1.34%) |
Sep 26, 2022 | 112.93 | 113.20 | 110.64 | 111.34 | 1,978,695 | -1.42(-1.25%) |
Sep 23, 2022 | 112.90 | 113.26 | 111.62 | 112.75 | 1,456,981 | -0.39(-0.35%) |
Sep 22, 2022 | 112.76 | 113.93 | 112.41 | 113.15 | 1,336,409 | -0.02(-0.02%) |
Sep 21, 2022 | 113.91 | 115.16 | 113.17 | 113.17 | 1,316,755 | -0.78(-0.68%) |
Sep 20, 2022 | 114.65 | 114.65 | 113.16 | 113.94 | 1,305,214 | -1.18(-1.03%) |
Sep 19, 2022 | 114.14 | 115.14 | 114.03 | 115.13 | 1,231,667 | +0.75(+0.66%) |
Sep 16, 2022 | 114.08 | 114.66 | 113.80 | 114.38 | 2,385,983 | +0.56(+0.49%) |
Sep 15, 2022 | 114.70 | 114.76 | 113.44 | 113.81 | 1,559,656 | -0.37(-0.32%) |
Sep 14, 2022 | 115.88 | 116.15 | 113.44 | 114.18 | 2,228,012 | -1.83(-1.58%) |
Sep 13, 2022 | 118.42 | 118.85 | 115.78 | 116.01 | 1,215,343 | -2.95(-2.48%) |
Sep 12, 2022 | 118.89 | 119.77 | 118.61 | 118.96 | 1,432,754 | +0.07(+0.06%) |
Sep 09, 2022 | 117.87 | 120.07 | 117.32 | 118.89 | 1,488,540 | +1.26(+1.07%) |
Sep 08, 2022 | 117.83 | 118.36 | 116.08 | 117.64 | 1,377,383 | -0.73(-0.62%) |
Sep 07, 2022 | 117.42 | 118.72 | 117.02 | 118.37 | 1,393,555 | +1.61(+1.38%) |
Sep 06, 2022 | 117.00 | 118.09 | 116.04 | 116.76 | 1,789,764 | -0.72(-0.61%) |
Sep 02, 2022 | 119.66 | 120.52 | 117.24 | 117.48 | 1,629,078 | -1.89(-1.59%) |