Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 125.62 | 128.24 | 124.38 | 128.24 | 69,876 | +2.91(+2.32%) |
Nov 29, 2022 | 125.14 | 126.00 | 125.09 | 125.33 | 87,148 | +0.72(+0.57%) |
Nov 28, 2022 | 126.65 | 126.86 | 124.44 | 124.61 | 22,938 | -2.98(-2.34%) |
Nov 25, 2022 | 127.62 | 127.85 | 127.41 | 127.60 | 6,709 | -0.33(-0.26%) |
Nov 23, 2022 | 127.53 | 127.93 | 126.95 | 127.93 | 29,109 | +0.23(+0.18%) |
Nov 22, 2022 | 125.32 | 127.75 | 125.32 | 127.69 | 37,346 | +3.15(+2.53%) |
Nov 21, 2022 | 122.74 | 124.94 | 122.64 | 124.54 | 69,119 | +0.67(+0.54%) |
Nov 18, 2022 | 124.59 | 124.59 | 122.67 | 123.87 | 19,384 | +0.50(+0.40%) |
Nov 17, 2022 | 122.66 | 123.42 | 121.84 | 123.38 | 41,093 | -1.31(-1.05%) |
Nov 16, 2022 | 125.45 | 125.67 | 124.41 | 124.69 | 28,499 | -1.29(-1.02%) |
Nov 15, 2022 | 127.75 | 127.75 | 125.06 | 125.98 | 61,150 | -0.53(-0.42%) |
Nov 14, 2022 | 125.69 | 128.29 | 125.69 | 126.51 | 234,207 | +0.10(+0.08%) |
Nov 11, 2022 | 125.82 | 127.97 | 125.82 | 126.41 | 388,807 | +2.06(+1.66%) |
Nov 10, 2022 | 122.64 | 124.45 | 121.98 | 124.35 | 304,067 | +6.63(+5.63%) |
Nov 09, 2022 | 119.58 | 120.80 | 117.48 | 117.72 | 110,241 | -2.74(-2.28%) |
Nov 08, 2022 | 118.54 | 121.67 | 118.54 | 120.46 | 84,828 | +2.12(+1.79%) |
Nov 07, 2022 | 118.10 | 118.35 | 117.14 | 118.34 | 60,328 | +0.73(+0.62%) |
Nov 04, 2022 | 115.50 | 118.39 | 115.50 | 117.61 | 85,814 | +5.17(+4.60%) |
Nov 03, 2022 | 110.22 | 113.23 | 110.22 | 112.44 | 575,728 | +0.38(+0.34%) |
Nov 02, 2022 | 115.52 | 112.02 | 112.06 | 79,684 | -3.47(-3.00%) | |
Nov 01, 2022 | 116.65 | 116.97 | 114.69 | 115.53 | 68,685 | +0.64(+0.56%) |
Oct 31, 2022 | 115.25 | 116.24 | 114.82 | 114.89 | 92,402 | -1.05(-0.90%) |
Oct 28, 2022 | 114.75 | 116.08 | 114.16 | 115.94 | 48,999 | +0.57(+0.50%) |
Oct 27, 2022 | 115.81 | 116.60 | 115.21 | 115.37 | 87,150 | -0.43(-0.37%) |
Oct 26, 2022 | 115.35 | 117.31 | 115.01 | 115.80 | 48,152 | +0.87(+0.76%) |
Oct 25, 2022 | 111.80 | 114.99 | 111.80 | 114.92 | 73,632 | +2.51(+2.23%) |
Oct 24, 2022 | 113.70 | 114.10 | 112.19 | 112.41 | 91,850 | -1.05(-0.92%) |
Oct 21, 2022 | 109.23 | 113.56 | 109.03 | 113.46 | 74,207 | +4.29(+3.93%) |
Oct 20, 2022 | 109.08 | 111.73 | 109.00 | 109.17 | 113,990 | +0.03(+0.03%) |
Oct 19, 2022 | 109.82 | 110.65 | 108.64 | 109.14 | 61,849 | -1.42(-1.28%) |
Oct 18, 2022 | 110.84 | 111.74 | 109.31 | 110.56 | 90,321 | +2.02(+1.86%) |
Oct 17, 2022 | 108.67 | 109.42 | 108.24 | 108.54 | 72,165 | +2.57(+2.43%) |
Oct 14, 2022 | 110.57 | 110.57 | 105.79 | 105.97 | 70,012 | -3.84(-3.50%) |
Oct 13, 2022 | 104.23 | 110.25 | 103.82 | 109.81 | 133,195 | +3.15(+2.95%) |
Oct 12, 2022 | 107.24 | 107.35 | 106.59 | 106.66 | 87,977 | -0.65(-0.60%) |
Oct 11, 2022 | 107.30 | 109.11 | 106.36 | 107.31 | 92,121 | -0.86(-0.80%) |
Oct 10, 2022 | 108.13 | 108.92 | 107.59 | 108.17 | 83,847 | +0.69(+0.64%) |
Oct 07, 2022 | 109.13 | 109.40 | 106.89 | 107.49 | 48,049 | -2.80(-2.54%) |
Oct 06, 2022 | 110.32 | 111.53 | 109.96 | 110.29 | 100,899 | -1.12(-1.00%) |
Oct 05, 2022 | 111.26 | 112.23 | 109.98 | 111.40 | 80,716 | -1.38(-1.22%) |
Oct 04, 2022 | 110.85 | 112.89 | 110.85 | 112.78 | 155,931 | +4.03(+3.71%) |
Oct 03, 2022 | 106.53 | 109.30 | 105.96 | 108.75 | 404,145 | +3.87(+3.69%) |
Sep 30, 2022 | 104.93 | 106.64 | 104.56 | 104.88 | 75,336 | -0.19(-0.18%) |
Sep 29, 2022 | 105.79 | 105.79 | 103.67 | 105.06 | 111,103 | -1.73(-1.62%) |
Sep 28, 2022 | 104.28 | 107.19 | 104.13 | 106.79 | 217,266 | +2.84(+2.73%) |
Sep 27, 2022 | 104.60 | 105.45 | 103.09 | 103.95 | 209,124 | +0.60(+0.58%) |
Sep 26, 2022 | 104.19 | 105.94 | 103.06 | 103.34 | 420,262 | -1.86(-1.77%) |
Sep 23, 2022 | 105.88 | 105.95 | 103.74 | 105.21 | 197,913 | -2.82(-2.61%) |
Sep 22, 2022 | 109.81 | 109.87 | 107.89 | 108.03 | 421,566 | -1.20(-1.10%) |
Sep 21, 2022 | 112.00 | 112.51 | 109.24 | 109.24 | 68,551 | -2.31(-2.07%) |
Sep 20, 2022 | 112.29 | 112.29 | 110.75 | 111.55 | 69,806 | -2.22(-1.96%) |
Sep 19, 2022 | 110.39 | 113.91 | 110.04 | 113.77 | 62,187 | +2.05(+1.84%) |
Sep 16, 2022 | 111.47 | 112.01 | 110.43 | 111.72 | 74,690 | -1.39(-1.23%) |
Sep 15, 2022 | 114.41 | 115.49 | 112.83 | 113.11 | 124,100 | -1.77(-1.54%) |
Sep 14, 2022 | 115.90 | 115.94 | 113.88 | 114.88 | 83,841 | -1.73(-1.49%) |
Sep 13, 2022 | 117.95 | 119.15 | 116.38 | 116.62 | 49,707 | -4.46(-3.68%) |
Sep 12, 2022 | 121.85 | 122.04 | 120.56 | 121.08 | 82,369 | +0.59(+0.49%) |
Sep 09, 2022 | 119.15 | 120.67 | 119.15 | 120.49 | 56,435 | +2.56(+2.17%) |
Sep 08, 2022 | 115.47 | 118.03 | 115.35 | 117.93 | 150,636 | +1.26(+1.08%) |
Sep 07, 2022 | 113.51 | 116.82 | 113.26 | 116.66 | 79,015 | +2.70(+2.37%) |
Sep 06, 2022 | 114.81 | 115.37 | 113.34 | 113.97 | 144,416 | -0.14(-0.13%) |
Sep 02, 2022 | 115.68 | 116.80 | 113.63 | 114.11 | 118,506 | +0.07(+0.06%) |