Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 117.81 | 118.99 | 116.32 | 117.32 | 137,861 | -1.70(-1.43%) |
Dec 29, 2022 | 115.82 | 120.22 | 115.81 | 119.02 | 164,088 | +4.64(+4.06%) |
Dec 28, 2022 | 116.85 | 118.41 | 114.31 | 114.38 | 220,579 | -1.88(-1.62%) |
Dec 27, 2022 | 117.83 | 118.65 | 115.81 | 116.26 | 150,397 | -1.24(-1.06%) |
Dec 23, 2022 | 116.16 | 117.53 | 114.50 | 117.50 | 165,512 | +1.34(+1.15%) |
Dec 22, 2022 | 117.33 | 117.41 | 113.25 | 116.16 | 257,410 | -3.24(-2.71%) |
Dec 21, 2022 | 115.73 | 120.06 | 115.28 | 119.40 | 287,912 | +4.59(+4.00%) |
Dec 20, 2022 | 115.09 | 116.38 | 114.68 | 114.81 | 186,486 | -0.91(-0.79%) |
Dec 19, 2022 | 117.39 | 117.41 | 114.11 | 115.72 | 201,988 | -1.17(-1.00%) |
Dec 16, 2022 | 116.39 | 118.56 | 115.73 | 116.89 | 312,985 | -1.56(-1.32%) |
Dec 15, 2022 | 119.60 | 119.94 | 116.80 | 118.45 | 235,008 | -3.87(-3.16%) |
Dec 14, 2022 | 122.74 | 126.15 | 121.11 | 122.32 | 220,455 | -0.78(-0.63%) |
Dec 13, 2022 | 127.00 | 128.99 | 121.74 | 123.10 | 176,201 | +2.59(+2.15%) |
Dec 12, 2022 | 120.03 | 121.58 | 119.29 | 120.51 | 293,223 | +1.15(+0.96%) |
Dec 09, 2022 | 121.84 | 124.68 | 119.19 | 119.36 | 229,965 | -3.18(-2.60%) |
Dec 08, 2022 | 120.22 | 123.62 | 118.89 | 122.54 | 220,927 | +3.05(+2.55%) |
Dec 07, 2022 | 118.97 | 121.28 | 118.75 | 119.49 | 216,892 | +0.52(+0.44%) |
Dec 06, 2022 | 120.71 | 122.00 | 117.31 | 118.97 | 307,600 | -1.96(-1.62%) |
Dec 05, 2022 | 123.45 | 123.84 | 120.58 | 120.93 | 231,523 | -5.17(-4.10%) |
Dec 02, 2022 | 125.02 | 127.94 | 124.76 | 126.10 | 161,825 | -1.78(-1.39%) |
Dec 01, 2022 | 127.08 | 129.00 | 125.89 | 127.88 | 212,894 | +2.35(+1.87%) |
Nov 30, 2022 | 120.68 | 125.54 | 118.53 | 125.53 | 243,825 | +4.85(+4.02%) |
Nov 29, 2022 | 119.04 | 121.65 | 118.50 | 120.68 | 243,895 | +1.64(+1.38%) |
Nov 28, 2022 | 121.32 | 122.50 | 118.27 | 119.04 | 154,676 | -4.39(-3.56%) |
Nov 25, 2022 | 122.97 | 124.45 | 122.65 | 123.43 | 62,506 | +0.07(+0.06%) |
Nov 23, 2022 | 123.32 | 125.14 | 122.28 | 123.36 | 188,724 | +0.08(+0.06%) |
Nov 22, 2022 | 123.69 | 125.07 | 123.03 | 123.28 | 236,558 | +1.50(+1.23%) |
Nov 21, 2022 | 118.79 | 122.12 | 118.35 | 121.78 | 247,871 | +1.56(+1.30%) |
Nov 18, 2022 | 123.01 | 123.01 | 118.05 | 120.22 | 289,654 | +0.08(+0.07%) |
Nov 17, 2022 | 124.04 | 126.15 | 119.52 | 120.14 | 270,671 | -6.97(-5.48%) |
Nov 16, 2022 | 128.71 | 129.00 | 125.94 | 127.11 | 254,537 | -2.86(-2.20%) |
Nov 15, 2022 | 130.42 | 131.72 | 127.87 | 129.97 | 273,710 | +2.73(+2.15%) |
Nov 14, 2022 | 134.16 | 135.24 | 127.08 | 127.24 | 386,419 | -9.10(-6.67%) |
Nov 11, 2022 | 129.50 | 140.97 | 129.50 | 136.34 | 529,569 | +5.67(+4.34%) |
Nov 10, 2022 | 122.39 | 133.69 | 121.47 | 130.67 | 563,248 | +17.17(+15.13%) |
Nov 09, 2022 | 112.12 | 115.96 | 112.12 | 113.50 | 257,714 | -0.94(-0.82%) |
Nov 08, 2022 | 112.45 | 115.19 | 111.00 | 114.44 | 330,253 | +3.48(+3.14%) |
Nov 07, 2022 | 109.93 | 111.02 | 107.43 | 110.96 | 202,482 | +1.94(+1.78%) |
Nov 04, 2022 | 111.22 | 111.83 | 106.79 | 109.02 | 240,483 | +0.04(+0.04%) |
Nov 03, 2022 | 108.72 | 110.97 | 103.46 | 108.98 | 528,411 | -2.02(-1.82%) |
Nov 02, 2022 | 118.24 | 109.92 | 111.00 | 740,990 | -4.16(-3.61%) | |
Nov 01, 2022 | 117.77 | 119.12 | 114.79 | 115.16 | 462,233 | -0.71(-0.61%) |
Oct 31, 2022 | 120.43 | 121.64 | 115.74 | 115.87 | 453,303 | -6.16(-5.05%) |
Oct 28, 2022 | 116.27 | 122.19 | 115.67 | 122.03 | 456,720 | +6.07(+5.23%) |
Oct 27, 2022 | 114.69 | 119.36 | 114.00 | 115.96 | 472,027 | +2.46(+2.17%) |
Oct 26, 2022 | 112.58 | 114.64 | 110.87 | 113.50 | 396,414 | +0.28(+0.25%) |
Oct 25, 2022 | 108.41 | 113.34 | 108.28 | 113.22 | 316,666 | +4.92(+4.54%) |
Oct 24, 2022 | 105.00 | 108.89 | 104.51 | 108.30 | 294,681 | +4.09(+3.92%) |
Oct 21, 2022 | 100.76 | 104.26 | 99.43 | 104.21 | 269,464 | +3.44(+3.41%) |
Oct 20, 2022 | 104.83 | 106.43 | 97.36 | 100.77 | 493,746 | -4.79(-4.54%) |
Oct 19, 2022 | 111.20 | 111.25 | 104.24 | 105.56 | 268,497 | -3.94(-3.60%) |
Oct 18, 2022 | 109.47 | 111.56 | 107.71 | 109.50 | 234,989 | +3.22(+3.03%) |
Oct 17, 2022 | 104.02 | 108.50 | 102.87 | 106.28 | 244,413 | +5.15(+5.09%) |
Oct 14, 2022 | 110.16 | 110.36 | 100.94 | 101.13 | 345,632 | -7.71(-7.08%) |
Oct 13, 2022 | 103.51 | 110.17 | 100.01 | 108.84 | 400,253 | +1.83(+1.71%) |
Oct 12, 2022 | 106.74 | 107.13 | 104.49 | 107.01 | 348,294 | +0.92(+0.87%) |
Oct 11, 2022 | 106.60 | 108.10 | 104.66 | 106.09 | 223,994 | -1.45(-1.35%) |
Oct 10, 2022 | 107.80 | 109.06 | 106.11 | 107.54 | 235,747 | +0.57(+0.53%) |
Oct 07, 2022 | 109.97 | 110.11 | 105.29 | 106.97 | 286,665 | -5.01(-4.47%) |
Oct 06, 2022 | 111.41 | 114.22 | 110.97 | 111.98 | 349,373 | -0.41(-0.36%) |
Oct 05, 2022 | 111.31 | 113.52 | 110.59 | 112.39 | 236,832 | -1.40(-1.23%) |
Oct 04, 2022 | 111.84 | 114.82 | 111.21 | 113.79 | 260,866 | +5.18(+4.77%) |