Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 125.65 | 128.30 | 125.31 | 128.28 | 1,901,422 | +2.34(+1.85%) |
Nov 29, 2022 | 125.44 | 125.98 | 124.42 | 125.94 | 1,502,600 | -0.14(-0.11%) |
Nov 28, 2022 | 127.59 | 127.70 | 126.08 | 126.08 | 1,290,595 | -1.63(-1.27%) |
Nov 25, 2022 | 126.94 | 127.71 | 126.73 | 127.71 | 571,482 | +0.97(+0.77%) |
Nov 23, 2022 | 127.93 | 128.15 | 126.64 | 126.73 | 1,379,635 | -0.93(-0.73%) |
Nov 22, 2022 | 126.73 | 127.88 | 126.28 | 127.66 | 1,892,723 | +1.41(+1.12%) |
Nov 21, 2022 | 124.84 | 126.43 | 124.46 | 126.25 | 1,454,239 | +1.98(+1.59%) |
Nov 18, 2022 | 123.35 | 124.53 | 123.01 | 124.28 | 1,427,941 | +2.39(+1.96%) |
Nov 17, 2022 | 121.38 | 121.96 | 120.78 | 121.88 | 1,235,423 | -0.13(-0.11%) |
Nov 16, 2022 | 121.42 | 122.88 | 121.42 | 122.02 | 1,092,703 | +0.82(+0.68%) |
Nov 15, 2022 | 121.72 | 122.45 | 120.08 | 121.19 | 1,392,893 | +0.55(+0.46%) |
Nov 14, 2022 | 120.69 | 123.33 | 120.38 | 120.64 | 1,598,007 | +0.10(+0.09%) |
Nov 11, 2022 | 120.89 | 121.08 | 117.48 | 120.54 | 1,726,673 | -0.31(-0.26%) |
Nov 10, 2022 | 119.22 | 121.10 | 118.58 | 120.85 | 2,007,966 | +3.74(+3.19%) |
Nov 09, 2022 | 117.87 | 118.42 | 116.98 | 117.11 | 995,191 | -0.71(-0.60%) |
Nov 08, 2022 | 117.97 | 118.57 | 117.00 | 117.83 | 1,364,678 | +0.25(+0.21%) |
Nov 07, 2022 | 116.62 | 117.81 | 116.42 | 117.58 | 1,281,474 | +1.70(+1.47%) |
Nov 04, 2022 | 116.30 | 117.07 | 114.89 | 115.88 | 2,040,255 | +0.47(+0.41%) |
Nov 03, 2022 | 114.69 | 115.60 | 114.21 | 115.40 | 1,942,847 | -0.24(-0.20%) |
Nov 02, 2022 | 117.28 | 115.44 | 115.64 | 1,881,991 | -1.97(-1.67%) | |
Nov 01, 2022 | 117.71 | 119.06 | 116.93 | 117.61 | 1,991,248 | -0.10(-0.09%) |
Oct 31, 2022 | 117.48 | 118.17 | 117.15 | 117.71 | 3,087,383 | +0.17(+0.14%) |
Oct 28, 2022 | 114.88 | 117.75 | 114.88 | 117.54 | 1,868,183 | +2.82(+2.46%) |
Oct 27, 2022 | 114.25 | 115.96 | 114.16 | 114.72 | 2,008,766 | +1.03(+0.91%) |
Oct 26, 2022 | 113.09 | 114.40 | 112.06 | 113.69 | 2,329,914 | +0.68(+0.60%) |
Oct 25, 2022 | 108.77 | 113.01 | 108.17 | 113.01 | 2,932,592 | +3.43(+3.13%) |
Oct 24, 2022 | 108.47 | 109.86 | 107.82 | 109.58 | 2,777,261 | +1.80(+1.67%) |
Oct 21, 2022 | 106.50 | 107.98 | 105.78 | 107.78 | 1,774,392 | +1.55(+1.46%) |
Oct 20, 2022 | 108.49 | 108.79 | 106.05 | 106.23 | 2,088,859 | -2.48(-2.28%) |
Oct 19, 2022 | 109.55 | 110.14 | 108.08 | 108.71 | 1,260,627 | -0.51(-0.47%) |
Oct 18, 2022 | 108.92 | 110.05 | 108.60 | 109.22 | 1,490,924 | +1.23(+1.14%) |
Oct 17, 2022 | 107.71 | 108.96 | 107.62 | 107.99 | 1,829,752 | +0.92(+0.86%) |
Oct 14, 2022 | 108.76 | 108.90 | 107.01 | 107.07 | 1,448,408 | -1.30(-1.20%) |
Oct 13, 2022 | 105.60 | 108.80 | 105.39 | 108.37 | 1,931,824 | +1.63(+1.52%) |
Oct 12, 2022 | 106.49 | 107.79 | 106.00 | 106.74 | 2,636,498 | +1.41(+1.34%) |
Oct 11, 2022 | 104.63 | 106.00 | 104.37 | 105.33 | 1,659,571 | +1.14(+1.10%) |
Oct 10, 2022 | 103.70 | 104.50 | 102.84 | 104.19 | 1,564,491 | +0.54(+0.52%) |
Oct 07, 2022 | 106.26 | 106.64 | 103.57 | 103.65 | 2,165,010 | -2.46(-2.32%) |
Oct 06, 2022 | 108.41 | 108.41 | 105.90 | 106.11 | 1,623,951 | -2.26(-2.09%) |
Oct 05, 2022 | 109.57 | 109.61 | 108.11 | 108.37 | 1,468,074 | -1.56(-1.42%) |
Oct 04, 2022 | 108.31 | 110.42 | 107.89 | 109.93 | 1,812,072 | +2.03(+1.89%) |
Oct 03, 2022 | 106.87 | 108.22 | 105.83 | 107.89 | 2,224,557 | +1.46(+1.37%) |
Sep 30, 2022 | 109.22 | 109.67 | 106.29 | 106.44 | 2,425,236 | -2.31(-2.12%) |
Sep 29, 2022 | 110.35 | 110.76 | 108.64 | 108.75 | 2,125,698 | -2.08(-1.88%) |
Sep 28, 2022 | 111.72 | 111.72 | 110.35 | 110.83 | 2,142,182 | -0.01(-0.01%) |
Sep 27, 2022 | 112.71 | 113.56 | 110.73 | 110.83 | 2,157,328 | -1.50(-1.34%) |
Sep 26, 2022 | 113.95 | 114.22 | 111.63 | 112.34 | 1,961,074 | -1.43(-1.26%) |
Sep 23, 2022 | 113.92 | 114.27 | 112.62 | 113.77 | 1,444,007 | -0.40(-0.35%) |
Sep 22, 2022 | 113.78 | 114.96 | 113.42 | 114.17 | 1,324,508 | -0.02(-0.02%) |
Sep 21, 2022 | 114.93 | 116.20 | 114.18 | 114.18 | 1,305,029 | -0.78(-0.68%) |
Sep 20, 2022 | 115.68 | 115.68 | 114.18 | 114.97 | 1,293,590 | -1.19(-1.03%) |
Sep 19, 2022 | 115.17 | 116.18 | 115.05 | 116.16 | 1,220,699 | +0.76(+0.66%) |
Sep 16, 2022 | 115.11 | 115.69 | 114.82 | 115.40 | 2,364,735 | +0.57(+0.49%) |
Sep 15, 2022 | 115.73 | 115.79 | 114.46 | 114.84 | 1,545,767 | -0.37(-0.32%) |
Sep 14, 2022 | 116.92 | 117.20 | 114.46 | 115.20 | 2,208,171 | -1.84(-1.58%) |
Sep 13, 2022 | 119.48 | 119.92 | 116.82 | 117.05 | 1,204,521 | -2.98(-2.48%) |
Sep 12, 2022 | 119.96 | 120.85 | 119.68 | 120.03 | 1,419,996 | +0.07(+0.06%) |
Sep 09, 2022 | 118.93 | 121.14 | 118.37 | 119.96 | 1,475,285 | +1.27(+1.07%) |
Sep 08, 2022 | 118.88 | 119.43 | 117.12 | 118.69 | 1,365,117 | -0.74(-0.62%) |
Sep 07, 2022 | 118.48 | 119.79 | 118.07 | 119.43 | 1,381,145 | +1.62(+1.38%) |
Sep 06, 2022 | 118.06 | 119.15 | 117.08 | 117.81 | 1,773,826 | -0.72(-0.61%) |
Sep 02, 2022 | 120.73 | 121.61 | 118.29 | 118.53 | 1,614,571 | -1.91(-1.59%) |