Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 106.14 | 109.71 | 106.14 | 108.96 | 1,113,850 | +0.12(+0.11%) |
Dec 29, 2022 | 104.49 | 110.20 | 103.30 | 108.84 | 1,577,404 | +5.93(+5.76%) |
Dec 28, 2022 | 102.74 | 104.37 | 101.65 | 102.91 | 1,971,290 | -0.26(-0.25%) |
Dec 27, 2022 | 102.48 | 103.90 | 99.66 | 103.17 | 2,025,868 | -0.57(-0.55%) |
Dec 23, 2022 | 103.56 | 104.46 | 101.69 | 103.74 | 800,744 | -0.97(-0.93%) |
Dec 22, 2022 | 106.69 | 106.69 | 102.60 | 104.71 | 1,346,885 | -3.77(-3.48%) |
Dec 21, 2022 | 108.69 | 112.46 | 106.01 | 108.48 | 2,017,015 | +1.02(+0.95%) |
Dec 20, 2022 | 104.05 | 108.92 | 103.91 | 107.46 | 1,202,051 | +1.29(+1.22%) |
Dec 19, 2022 | 110.59 | 110.98 | 104.96 | 106.17 | 1,480,527 | -5.04(-4.53%) |
Dec 16, 2022 | 111.52 | 113.58 | 108.37 | 111.21 | 1,538,670 | -1.55(-1.37%) |
Dec 15, 2022 | 118.61 | 122.22 | 112.28 | 112.76 | 1,776,429 | -11.10(-8.96%) |
Dec 14, 2022 | 118.00 | 126.00 | 118.00 | 123.86 | 2,324,665 | +5.05(+4.25%) |
Dec 13, 2022 | 126.00 | 128.39 | 117.44 | 118.81 | 1,784,998 | +0.99(+0.84%) |
Dec 12, 2022 | 112.76 | 119.22 | 112.20 | 117.82 | 1,255,821 | +5.97(+5.34%) |
Dec 09, 2022 | 114.40 | 116.71 | 111.50 | 111.85 | 999,822 | -3.56(-3.08%) |
Dec 08, 2022 | 111.86 | 119.48 | 109.99 | 115.41 | 1,721,803 | +4.85(+4.39%) |
Dec 07, 2022 | 107.07 | 110.77 | 105.43 | 110.56 | 1,771,286 | +3.89(+3.65%) |
Dec 06, 2022 | 111.00 | 111.44 | 105.59 | 106.67 | 1,896,159 | -3.78(-3.42%) |
Dec 05, 2022 | 120.46 | 121.70 | 110.07 | 110.45 | 1,376,387 | -11.15(-9.17%) |
Dec 02, 2022 | 119.63 | 123.77 | 118.59 | 121.60 | 1,273,719 | -2.04(-1.65%) |
Dec 01, 2022 | 119.52 | 127.72 | 118.73 | 123.64 | 1,499,126 | +3.22(+2.67%) |
Nov 30, 2022 | 113.64 | 120.81 | 110.86 | 120.42 | 2,096,434 | +5.75(+5.01%) |
Nov 29, 2022 | 116.80 | 117.34 | 112.30 | 114.67 | 1,478,510 | -0.94(-0.81%) |
Nov 28, 2022 | 119.86 | 123.19 | 115.61 | 115.61 | 1,497,442 | -5.86(-4.82%) |
Nov 25, 2022 | 120.37 | 121.76 | 118.58 | 121.47 | 372,534 | +0.00(+0.00%) |
Nov 23, 2022 | 115.19 | 122.82 | 113.93 | 121.47 | 1,384,182 | +6.69(+5.83%) |
Nov 22, 2022 | 111.00 | 114.80 | 108.96 | 114.78 | 1,565,116 | +3.70(+3.33%) |
Nov 21, 2022 | 110.77 | 111.80 | 107.95 | 111.08 | 1,715,782 | -2.23(-1.97%) |
Nov 18, 2022 | 119.00 | 119.19 | 112.56 | 113.31 | 1,666,898 | -4.38(-3.72%) |
Nov 17, 2022 | 119.68 | 121.38 | 115.52 | 117.69 | 2,340,821 | -7.06(-5.66%) |
Nov 16, 2022 | 126.85 | 128.99 | 122.22 | 124.75 | 1,371,020 | -5.10(-3.93%) |
Nov 15, 2022 | 127.82 | 133.09 | 126.00 | 129.85 | 2,198,027 | +6.74(+5.47%) |
Nov 14, 2022 | 123.43 | 125.76 | 117.64 | 123.11 | 2,317,459 | -2.27(-1.81%) |
Nov 11, 2022 | 119.65 | 130.30 | 119.04 | 125.38 | 2,649,452 | +5.24(+4.36%) |
Nov 10, 2022 | 112.02 | 120.15 | 111.73 | 120.14 | 4,497,540 | +20.78(+20.91%) |
Nov 09, 2022 | 101.98 | 102.80 | 97.37 | 99.36 | 2,616,192 | -4.89(-4.69%) |
Nov 08, 2022 | 105.39 | 107.90 | 100.37 | 104.25 | 2,299,805 | -0.17(-0.16%) |
Nov 07, 2022 | 107.68 | 107.80 | 100.59 | 104.42 | 3,462,919 | -1.91(-1.80%) |
Nov 04, 2022 | 114.00 | 114.50 | 98.35 | 106.33 | 8,257,312 | -9.80(-8.44%) |
Nov 03, 2022 | 115.96 | 123.27 | 113.94 | 116.13 | 3,547,152 | -0.39(-0.33%) |
Nov 02, 2022 | 130.00 | 116.00 | 116.52 | 3,637,792 | -13.92(-10.67%) | |
Nov 01, 2022 | 138.56 | 139.00 | 130.37 | 130.44 | 1,461,759 | -2.92(-2.19%) |
Oct 31, 2022 | 132.43 | 134.91 | 131.61 | 133.36 | 1,331,096 | -0.62(-0.46%) |
Oct 28, 2022 | 132.87 | 136.66 | 128.20 | 133.98 | 1,305,801 | -0.48(-0.36%) |
Oct 27, 2022 | 130.75 | 136.88 | 130.67 | 134.46 | 2,035,575 | +5.50(+4.26%) |
Oct 26, 2022 | 129.78 | 138.07 | 128.38 | 128.96 | 1,380,242 | -4.84(-3.62%) |
Oct 25, 2022 | 129.01 | 135.10 | 128.43 | 133.80 | 1,724,120 | +7.30(+5.77%) |
Oct 24, 2022 | 127.75 | 128.30 | 121.62 | 126.50 | 1,080,664 | -1.88(-1.46%) |
Oct 21, 2022 | 126.11 | 128.48 | 120.80 | 128.38 | 1,337,028 | +1.01(+0.79%) |
Oct 20, 2022 | 124.45 | 133.14 | 124.45 | 127.37 | 1,261,770 | +1.03(+0.82%) |
Oct 19, 2022 | 127.83 | 131.82 | 124.75 | 126.34 | 1,417,680 | -5.45(-4.14%) |
Oct 18, 2022 | 132.55 | 136.46 | 127.59 | 131.79 | 1,756,460 | +6.61(+5.28%) |
Oct 17, 2022 | 123.00 | 128.68 | 123.00 | 125.18 | 1,579,419 | +6.81(+5.75%) |
Oct 14, 2022 | 125.18 | 127.58 | 117.15 | 118.37 | 1,341,772 | -4.16(-3.40%) |
Oct 13, 2022 | 116.34 | 125.55 | 112.25 | 122.53 | 1,841,331 | -0.83(-0.67%) |
Oct 12, 2022 | 124.05 | 125.25 | 119.16 | 123.36 | 1,443,603 | -0.86(-0.69%) |
Oct 11, 2022 | 127.20 | 128.68 | 119.43 | 124.22 | 2,180,113 | -4.79(-3.71%) |
Oct 10, 2022 | 137.95 | 138.74 | 126.34 | 129.01 | 1,881,083 | -9.53(-6.88%) |
Oct 07, 2022 | 143.35 | 143.50 | 137.47 | 138.54 | 1,413,500 | -9.78(-6.59%) |
Oct 06, 2022 | 149.98 | 154.12 | 147.08 | 148.32 | 1,242,934 | -2.19(-1.46%) |
Oct 05, 2022 | 146.75 | 151.58 | 143.29 | 150.51 | 1,230,693 | +0.45(+0.30%) |
Oct 04, 2022 | 143.80 | 152.26 | 143.09 | 150.06 | 3,349,893 | +11.88(+8.60%) |