Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 102.22 | 103.30 | 102.22 | 102.82 | 339,397 | -0.18(-0.17%) |
Dec 29, 2022 | 103.72 | 104.15 | 102.88 | 103.00 | 455,107 | +0.21(+0.20%) |
Dec 28, 2022 | 102.30 | 103.57 | 101.51 | 102.79 | 454,097 | +0.61(+0.60%) |
Dec 27, 2022 | 103.34 | 103.34 | 101.44 | 102.18 | 395,485 | -1.28(-1.24%) |
Dec 23, 2022 | 102.82 | 103.75 | 101.85 | 103.46 | 267,371 | +0.47(+0.46%) |
Dec 22, 2022 | 103.54 | 104.87 | 101.39 | 102.99 | 504,753 | -1.05(-1.01%) |
Dec 21, 2022 | 102.75 | 104.05 | 101.33 | 104.04 | 436,236 | +2.15(+2.11%) |
Dec 20, 2022 | 102.30 | 103.36 | 100.91 | 101.89 | 570,123 | -1.42(-1.37%) |
Dec 19, 2022 | 104.50 | 104.50 | 102.47 | 103.31 | 681,139 | -1.54(-1.47%) |
Dec 16, 2022 | 104.05 | 105.61 | 103.62 | 104.85 | 1,035,252 | -0.69(-0.65%) |
Dec 15, 2022 | 108.37 | 108.97 | 105.06 | 105.54 | 913,222 | -4.37(-3.98%) |
Dec 14, 2022 | 114.03 | 114.03 | 109.14 | 109.91 | 793,613 | -3.26(-2.88%) |
Dec 13, 2022 | 115.20 | 115.26 | 112.50 | 113.17 | 675,688 | +0.03(+0.03%) |
Dec 12, 2022 | 114.95 | 115.46 | 112.49 | 113.14 | 897,773 | -1.93(-1.68%) |
Dec 09, 2022 | 115.55 | 118.31 | 114.87 | 115.07 | 548,039 | -1.20(-1.03%) |
Dec 08, 2022 | 119.17 | 120.69 | 116.05 | 116.27 | 568,448 | -2.56(-2.15%) |
Dec 07, 2022 | 117.12 | 119.46 | 116.13 | 118.83 | 528,596 | +1.22(+1.04%) |
Dec 06, 2022 | 120.19 | 121.92 | 116.64 | 117.61 | 529,471 | -2.58(-2.15%) |
Dec 05, 2022 | 122.89 | 122.97 | 117.42 | 120.19 | 536,993 | -3.69(-2.98%) |
Dec 02, 2022 | 122.32 | 124.86 | 121.86 | 123.88 | 437,286 | +1.73(+1.42%) |
Dec 01, 2022 | 123.94 | 124.41 | 120.53 | 122.15 | 574,431 | -1.55(-1.25%) |
Nov 30, 2022 | 121.43 | 123.71 | 119.69 | 123.70 | 462,970 | +1.69(+1.39%) |
Nov 29, 2022 | 122.74 | 123.28 | 121.32 | 122.01 | 264,138 | -0.96(-0.78%) |
Nov 28, 2022 | 122.11 | 124.65 | 122.11 | 122.97 | 370,546 | +0.49(+0.40%) |
Nov 25, 2022 | 121.86 | 123.49 | 120.88 | 122.48 | 182,868 | +0.61(+0.50%) |
Nov 23, 2022 | 123.53 | 125.12 | 121.81 | 121.87 | 276,027 | -2.65(-2.13%) |
Nov 22, 2022 | 122.02 | 124.93 | 120.61 | 124.52 | 385,865 | +3.67(+3.04%) |
Nov 21, 2022 | 120.51 | 121.80 | 119.16 | 120.85 | 341,409 | -0.09(-0.07%) |
Nov 18, 2022 | 120.52 | 121.55 | 118.65 | 120.94 | 398,283 | +3.00(+2.54%) |
Nov 17, 2022 | 116.53 | 118.39 | 115.11 | 117.94 | 476,942 | +0.62(+0.53%) |
Nov 16, 2022 | 120.18 | 120.81 | 117.17 | 117.32 | 383,302 | -3.37(-2.79%) |
Nov 15, 2022 | 120.46 | 125.36 | 120.24 | 120.69 | 642,590 | +1.71(+1.44%) |
Nov 14, 2022 | 113.18 | 121.72 | 113.18 | 118.98 | 908,275 | +6.07(+5.38%) |
Nov 11, 2022 | 119.47 | 119.73 | 109.39 | 112.91 | 1,710,549 | -6.80(-5.68%) |
Nov 10, 2022 | 122.64 | 123.74 | 119.28 | 119.71 | 1,063,793 | -0.60(-0.50%) |
Nov 09, 2022 | 121.11 | 124.27 | 119.94 | 120.31 | 428,324 | -0.94(-0.78%) |
Nov 08, 2022 | 118.78 | 124.40 | 118.50 | 121.25 | 675,403 | +1.47(+1.23%) |
Nov 07, 2022 | 113.45 | 122.21 | 113.27 | 119.78 | 1,102,092 | +7.16(+6.36%) |
Nov 04, 2022 | 124.87 | 127.90 | 110.51 | 112.62 | 1,472,516 | -11.47(-9.24%) |
Nov 03, 2022 | 121.01 | 127.46 | 119.57 | 124.09 | 710,506 | +2.30(+1.89%) |
Nov 02, 2022 | 126.79 | 121.79 | 121.79 | 701,869 | -5.25(-4.13%) | |
Nov 01, 2022 | 126.73 | 129.04 | 124.34 | 127.04 | 586,962 | +1.54(+1.23%) |
Oct 31, 2022 | 126.00 | 126.98 | 124.41 | 125.50 | 689,986 | -1.13(-0.89%) |
Oct 28, 2022 | 121.47 | 126.89 | 121.47 | 126.63 | 639,512 | +5.62(+4.64%) |
Oct 27, 2022 | 121.14 | 122.60 | 119.78 | 121.01 | 428,847 | +0.99(+0.82%) |
Oct 26, 2022 | 121.00 | 123.54 | 119.95 | 120.02 | 518,714 | -0.02(-0.02%) |
Oct 25, 2022 | 118.22 | 120.88 | 117.67 | 120.04 | 562,702 | +1.88(+1.59%) |
Oct 24, 2022 | 115.73 | 120.00 | 114.32 | 118.16 | 603,579 | +3.27(+2.85%) |
Oct 21, 2022 | 107.54 | 116.65 | 105.56 | 114.89 | 1,036,604 | +7.62(+7.10%) |
Oct 20, 2022 | 109.38 | 110.32 | 106.74 | 107.27 | 583,609 | -2.23(-2.04%) |
Oct 19, 2022 | 115.55 | 116.50 | 109.22 | 109.50 | 606,641 | -6.11(-5.29%) |
Oct 18, 2022 | 115.17 | 116.20 | 114.03 | 115.61 | 322,341 | +3.13(+2.78%) |
Oct 17, 2022 | 112.45 | 113.11 | 110.90 | 112.48 | 566,387 | +1.29(+1.16%) |
Oct 14, 2022 | 114.23 | 115.94 | 110.90 | 111.19 | 277,956 | -2.27(-2.00%) |
Oct 13, 2022 | 109.98 | 114.25 | 108.33 | 113.46 | 582,270 | +1.71(+1.53%) |
Oct 12, 2022 | 113.47 | 114.11 | 111.34 | 111.75 | 418,322 | -1.71(-1.51%) |
Oct 11, 2022 | 112.45 | 114.25 | 110.56 | 113.46 | 498,958 | +0.40(+0.35%) |
Oct 10, 2022 | 111.86 | 113.25 | 109.77 | 113.06 | 405,277 | +1.81(+1.63%) |
Oct 07, 2022 | 110.33 | 113.37 | 108.16 | 111.25 | 577,374 | -0.41(-0.37%) |
Oct 06, 2022 | 111.14 | 113.10 | 110.44 | 111.66 | 390,564 | +0.11(+0.10%) |
Oct 05, 2022 | 112.93 | 113.72 | 109.14 | 111.55 | 849,930 | -3.73(-3.24%) |
Oct 04, 2022 | 112.47 | 116.92 | 112.36 | 115.28 | 1,208,178 | +4.11(+3.70%) |