Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.20 | 106.22 | 103.47 | 106.11 | 5,846,687 | +0.11(+0.10%) |
Dec 29, 2022 | 104.56 | 106.79 | 104.33 | 106.00 | 6,907,825 | +2.77(+2.68%) |
Dec 28, 2022 | 105.07 | 106.42 | 103.09 | 103.23 | 5,586,608 | -2.40(-2.27%) |
Dec 27, 2022 | 105.92 | 106.82 | 105.09 | 105.64 | 6,380,921 | -1.33(-1.25%) |
Dec 23, 2022 | 105.87 | 107.05 | 104.43 | 106.97 | 5,550,688 | +0.16(+0.15%) |
Dec 22, 2022 | 108.64 | 108.64 | 103.62 | 106.81 | 12,490,375 | -3.77(-3.41%) |
Dec 21, 2022 | 108.82 | 110.95 | 108.75 | 110.59 | 6,051,391 | +2.40(+2.22%) |
Dec 20, 2022 | 107.51 | 108.84 | 107.22 | 108.18 | 6,520,363 | -0.52(-0.48%) |
Dec 19, 2022 | 110.03 | 111.14 | 107.61 | 108.70 | 7,991,036 | -1.82(-1.65%) |
Dec 16, 2022 | 112.02 | 112.58 | 109.39 | 110.53 | 13,194,953 | -2.04(-1.81%) |
Dec 15, 2022 | 116.05 | 116.31 | 112.02 | 112.56 | 10,592,416 | -4.89(-4.17%) |
Dec 14, 2022 | 119.89 | 122.16 | 115.90 | 117.46 | 9,783,188 | -1.72(-1.44%) |
Dec 13, 2022 | 122.54 | 123.48 | 117.56 | 119.18 | 10,068,034 | +2.20(+1.88%) |
Dec 12, 2022 | 112.00 | 117.01 | 112.00 | 116.97 | 9,326,078 | +2.08(+1.81%) |
Dec 09, 2022 | 116.19 | 117.16 | 114.70 | 114.89 | 6,254,558 | -2.57(-2.19%) |
Dec 08, 2022 | 114.82 | 118.08 | 114.05 | 117.46 | 7,610,606 | +3.38(+2.96%) |
Dec 07, 2022 | 114.36 | 116.12 | 113.65 | 114.08 | 5,622,422 | -1.52(-1.31%) |
Dec 06, 2022 | 118.53 | 118.70 | 114.43 | 115.59 | 6,182,377 | -3.40(-2.85%) |
Dec 05, 2022 | 120.23 | 121.09 | 118.15 | 118.99 | 6,310,573 | -2.28(-1.88%) |
Dec 02, 2022 | 119.39 | 121.42 | 118.82 | 121.27 | 6,351,061 | -1.11(-0.91%) |
Dec 01, 2022 | 122.29 | 123.72 | 121.29 | 122.38 | 8,209,301 | +0.31(+0.25%) |
Nov 30, 2022 | 114.60 | 122.18 | 113.94 | 122.07 | 13,232,665 | +8.55(+7.53%) |
Nov 29, 2022 | 115.21 | 116.39 | 113.46 | 113.52 | 6,544,565 | -1.11(-0.97%) |
Nov 28, 2022 | 117.14 | 118.38 | 113.97 | 114.63 | 7,578,595 | -3.75(-3.17%) |
Nov 25, 2022 | 119.73 | 120.21 | 118.33 | 118.38 | 3,288,822 | -1.63(-1.36%) |
Nov 23, 2022 | 118.47 | 121.82 | 118.23 | 120.01 | 5,716,174 | +1.44(+1.21%) |
Nov 22, 2022 | 115.88 | 118.71 | 115.10 | 118.57 | 7,308,406 | +3.31(+2.87%) |
Nov 21, 2022 | 116.12 | 117.47 | 115.17 | 115.27 | 8,553,286 | -3.50(-2.95%) |
Nov 18, 2022 | 118.95 | 119.38 | 117.12 | 118.77 | 6,712,235 | +0.95(+0.81%) |
Nov 17, 2022 | 114.07 | 118.06 | 113.84 | 117.82 | 7,588,239 | +2.04(+1.76%) |
Nov 16, 2022 | 118.14 | 118.76 | 115.03 | 115.77 | 9,965,687 | -5.07(-4.20%) |
Nov 15, 2022 | 120.49 | 122.86 | 118.35 | 120.85 | 13,001,232 | +5.01(+4.32%) |
Nov 14, 2022 | 115.78 | 118.15 | 115.32 | 115.84 | 7,267,081 | -0.60(-0.52%) |
Nov 11, 2022 | 114.11 | 117.14 | 114.11 | 116.44 | 9,839,412 | +0.72(+0.62%) |
Nov 10, 2022 | 111.15 | 116.03 | 109.82 | 115.73 | 12,166,630 | +9.83(+9.28%) |
Nov 09, 2022 | 106.88 | 108.84 | 105.74 | 105.90 | 9,987,143 | -2.02(-1.87%) |
Nov 08, 2022 | 106.99 | 110.17 | 105.41 | 107.92 | 9,781,237 | +2.35(+2.23%) |
Nov 07, 2022 | 103.07 | 105.75 | 101.90 | 105.57 | 7,890,343 | +3.26(+3.19%) |
Nov 04, 2022 | 102.23 | 103.09 | 100.05 | 102.31 | 12,490,715 | +2.69(+2.70%) |
Nov 03, 2022 | 100.09 | 102.13 | 97.75 | 99.62 | 25,760,884 | -8.27(-7.66%) |
Nov 02, 2022 | 113.84 | 113.91 | 107.64 | 107.88 | 14,463,108 | -4.63(-4.12%) |
Nov 01, 2022 | 114.82 | 115.68 | 111.96 | 112.51 | 5,991,452 | -0.32(-0.28%) |
Oct 31, 2022 | 113.28 | 113.52 | 110.66 | 112.83 | 7,166,256 | -1.49(-1.30%) |
Oct 28, 2022 | 109.48 | 114.55 | 107.72 | 114.32 | 9,821,923 | +4.33(+3.93%) |
Oct 27, 2022 | 114.42 | 115.65 | 109.69 | 109.99 | 9,316,363 | -3.27(-2.89%) |
Oct 26, 2022 | 113.19 | 115.78 | 111.39 | 113.26 | 7,667,857 | -1.02(-0.89%) |
Oct 25, 2022 | 111.78 | 115.02 | 111.45 | 114.28 | 6,468,077 | +2.68(+2.40%) |
Oct 24, 2022 | 111.56 | 112.22 | 109.55 | 111.60 | 6,804,422 | +0.61(+0.55%) |
Oct 21, 2022 | 107.16 | 111.23 | 106.46 | 110.99 | 7,823,913 | +3.61(+3.36%) |
Oct 20, 2022 | 108.52 | 111.32 | 107.13 | 107.38 | 8,065,204 | -0.83(-0.77%) |
Oct 19, 2022 | 106.31 | 109.00 | 106.20 | 108.22 | 5,892,434 | +1.57(+1.47%) |
Oct 18, 2022 | 110.23 | 111.32 | 105.04 | 106.64 | 9,287,866 | -0.36(-0.34%) |
Oct 17, 2022 | 109.24 | 109.78 | 106.07 | 107.01 | 8,220,303 | +1.57(+1.49%) |
Oct 14, 2022 | 109.92 | 110.27 | 105.28 | 105.44 | 8,340,037 | -2.79(-2.58%) |
Oct 13, 2022 | 101.05 | 110.47 | 100.36 | 108.23 | 10,910,023 | +4.05(+3.88%) |
Oct 12, 2022 | 105.79 | 106.25 | 103.93 | 104.18 | 7,284,488 | -1.33(-1.26%) |
Oct 11, 2022 | 107.40 | 107.87 | 104.19 | 105.51 | 11,217,619 | -4.38(-3.99%) |
Oct 10, 2022 | 115.64 | 116.07 | 108.79 | 109.89 | 9,916,172 | -6.05(-5.22%) |
Oct 07, 2022 | 117.59 | 119.02 | 115.38 | 115.95 | 8,987,496 | -4.19(-3.49%) |
Oct 06, 2022 | 119.40 | 121.99 | 119.29 | 120.14 | 6,503,236 | +0.37(+0.31%) |
Oct 05, 2022 | 115.92 | 120.41 | 115.58 | 119.76 | 7,369,873 | +2.42(+2.06%) |
Oct 04, 2022 | 115.46 | 117.42 | 115.38 | 117.35 | 6,918,566 | +4.94(+4.39%) |