Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.77 | 113.78 | 109.30 | 113.38 | 1,350,723 | +1.30(+1.16%) |
Nov 29, 2022 | 112.97 | 113.17 | 110.13 | 112.08 | 1,569,377 | -0.90(-0.80%) |
Nov 28, 2022 | 113.94 | 115.75 | 112.70 | 112.98 | 1,584,215 | -5.75(-4.84%) |
Nov 25, 2022 | 119.43 | 120.88 | 118.07 | 118.73 | 352,522 | -1.26(-1.05%) |
Nov 23, 2022 | 120.10 | 120.10 | 117.78 | 119.99 | 860,622 | -0.11(-0.09%) |
Nov 22, 2022 | 117.70 | 120.45 | 116.39 | 120.10 | 1,265,155 | +4.50(+3.89%) |
Nov 21, 2022 | 116.87 | 117.38 | 113.57 | 115.60 | 1,637,190 | -3.08(-2.60%) |
Nov 18, 2022 | 113.33 | 121.67 | 112.52 | 118.68 | 4,810,005 | -7.78(-6.15%) |
Nov 17, 2022 | 121.06 | 126.66 | 119.74 | 126.46 | 2,461,595 | +3.58(+2.91%) |
Nov 16, 2022 | 124.85 | 125.95 | 121.44 | 122.88 | 1,329,286 | -8.40(-6.40%) |
Nov 15, 2022 | 133.09 | 135.88 | 130.68 | 131.28 | 1,120,112 | +1.71(+1.32%) |
Nov 14, 2022 | 130.86 | 133.33 | 129.58 | 129.58 | 1,145,843 | -1.68(-1.28%) |
Nov 11, 2022 | 123.36 | 132.09 | 123.36 | 131.25 | 1,414,093 | +6.42(+5.14%) |
Nov 10, 2022 | 116.86 | 131.61 | 116.86 | 124.83 | 2,052,466 | +13.07(+11.70%) |
Nov 09, 2022 | 114.16 | 115.98 | 111.18 | 111.76 | 697,216 | -3.63(-3.14%) |
Nov 08, 2022 | 118.44 | 118.66 | 114.18 | 115.39 | 927,541 | -4.36(-3.64%) |
Nov 07, 2022 | 116.66 | 119.75 | 114.47 | 119.75 | 765,981 | +4.21(+3.64%) |
Nov 04, 2022 | 116.42 | 117.51 | 111.30 | 115.54 | 756,928 | +1.95(+1.72%) |
Nov 03, 2022 | 110.43 | 114.78 | 109.20 | 113.59 | 786,044 | +1.54(+1.38%) |
Nov 02, 2022 | 120.95 | 111.91 | 112.05 | 912,248 | -8.99(-7.43%) | |
Nov 01, 2022 | 123.71 | 123.96 | 118.58 | 121.04 | 898,700 | +0.94(+0.78%) |
Oct 31, 2022 | 118.61 | 120.64 | 118.33 | 120.10 | 1,025,987 | +1.05(+0.88%) |
Oct 28, 2022 | 118.07 | 121.62 | 114.93 | 119.05 | 825,307 | +0.02(+0.02%) |
Oct 27, 2022 | 120.21 | 120.73 | 117.12 | 119.03 | 935,528 | -0.32(-0.27%) |
Oct 26, 2022 | 117.82 | 124.63 | 116.36 | 119.35 | 1,090,301 | +1.49(+1.27%) |
Oct 25, 2022 | 114.44 | 118.94 | 114.19 | 117.86 | 1,860,442 | +4.67(+4.13%) |
Oct 24, 2022 | 110.42 | 113.48 | 105.93 | 113.19 | 2,395,842 | -0.88(-0.77%) |
Oct 21, 2022 | 109.86 | 114.22 | 108.26 | 114.07 | 1,041,473 | +3.98(+3.61%) |
Oct 20, 2022 | 112.64 | 115.42 | 109.93 | 110.09 | 1,093,004 | -1.59(-1.42%) |
Oct 19, 2022 | 114.36 | 115.04 | 110.95 | 111.68 | 1,413,418 | -4.83(-4.14%) |
Oct 18, 2022 | 120.12 | 121.42 | 115.51 | 116.51 | 1,236,437 | -0.49(-0.42%) |
Oct 17, 2022 | 115.63 | 118.63 | 115.63 | 117.00 | 996,077 | +4.01(+3.55%) |
Oct 14, 2022 | 119.54 | 120.03 | 112.94 | 112.99 | 969,152 | -4.77(-4.05%) |
Oct 13, 2022 | 115.87 | 119.89 | 113.65 | 117.76 | 796,576 | -1.66(-1.39%) |
Oct 12, 2022 | 120.33 | 120.48 | 117.11 | 119.42 | 644,685 | +0.20(+0.17%) |
Oct 11, 2022 | 115.97 | 120.23 | 115.04 | 119.22 | 1,667,540 | +3.33(+2.88%) |
Oct 10, 2022 | 114.66 | 117.17 | 112.93 | 115.88 | 1,259,121 | +1.77(+1.55%) |
Oct 07, 2022 | 119.03 | 119.28 | 114.01 | 114.11 | 1,341,761 | -7.33(-6.04%) |
Oct 06, 2022 | 122.25 | 124.26 | 121.29 | 121.44 | 960,877 | -1.08(-0.88%) |
Oct 05, 2022 | 121.94 | 124.13 | 120.65 | 122.52 | 978,690 | -1.34(-1.08%) |
Oct 04, 2022 | 121.17 | 124.02 | 120.24 | 123.86 | 1,104,084 | +6.13(+5.20%) |
Oct 03, 2022 | 114.72 | 118.44 | 114.38 | 117.73 | 1,216,326 | +4.20(+3.70%) |
Sep 30, 2022 | 116.43 | 116.55 | 112.45 | 113.53 | 1,847,012 | -4.43(-3.76%) |
Sep 29, 2022 | 120.30 | 120.45 | 115.69 | 117.96 | 1,647,892 | -5.07(-4.12%) |
Sep 28, 2022 | 119.50 | 123.53 | 118.68 | 123.03 | 1,108,349 | +4.24(+3.57%) |
Sep 27, 2022 | 119.02 | 120.88 | 117.23 | 118.79 | 1,154,286 | +2.04(+1.75%) |
Sep 26, 2022 | 120.89 | 122.43 | 116.68 | 116.75 | 1,244,596 | -4.14(-3.43%) |
Sep 23, 2022 | 121.59 | 123.62 | 119.69 | 120.89 | 1,512,057 | -3.39(-2.73%) |
Sep 22, 2022 | 126.25 | 127.59 | 124.15 | 124.28 | 808,097 | -2.94(-2.31%) |
Sep 21, 2022 | 128.55 | 132.05 | 126.66 | 127.22 | 835,360 | +0.20(+0.16%) |
Sep 20, 2022 | 130.78 | 131.44 | 124.89 | 127.02 | 1,410,221 | -5.50(-4.15%) |
Sep 19, 2022 | 128.96 | 133.38 | 128.59 | 132.52 | 1,121,355 | +3.10(+2.40%) |
Sep 16, 2022 | 131.17 | 132.15 | 128.22 | 129.42 | 2,811,104 | -3.91(-2.93%) |
Sep 15, 2022 | 134.87 | 137.93 | 130.73 | 133.33 | 1,620,691 | -4.52(-3.28%) |
Sep 14, 2022 | 140.48 | 140.78 | 135.78 | 137.85 | 829,416 | -0.34(-0.24%) |
Sep 13, 2022 | 143.37 | 143.37 | 137.12 | 138.18 | 1,246,110 | -9.85(-6.65%) |
Sep 12, 2022 | 144.88 | 149.16 | 144.88 | 148.03 | 968,505 | +3.20(+2.21%) |
Sep 09, 2022 | 143.06 | 145.67 | 142.58 | 144.83 | 946,401 | +1.31(+0.91%) |
Sep 08, 2022 | 138.62 | 143.69 | 137.63 | 143.52 | 732,636 | +2.37(+1.68%) |
Sep 07, 2022 | 136.60 | 141.77 | 135.56 | 141.15 | 1,137,428 | +5.32(+3.92%) |
Sep 06, 2022 | 141.35 | 141.35 | 133.73 | 135.83 | 1,533,474 | -4.66(-3.32%) |
Sep 02, 2022 | 142.37 | 145.45 | 139.46 | 140.50 | 999,406 | -1.04(-0.73%) |