Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 112.45 | 113.52 | 112.18 | 113.16 | 2,438,586 | +0.20(+0.18%) |
Dec 29, 2022 | 111.34 | 113.17 | 111.08 | 112.95 | 2,112,307 | +1.61(+1.45%) |
Dec 28, 2022 | 113.50 | 113.74 | 110.79 | 111.34 | 2,725,978 | -2.24(-1.97%) |
Dec 27, 2022 | 112.52 | 113.86 | 112.03 | 113.57 | 2,488,712 | +1.65(+1.48%) |
Dec 23, 2022 | 109.53 | 112.18 | 108.97 | 111.92 | 2,456,309 | +3.37(+3.11%) |
Dec 22, 2022 | 111.42 | 111.54 | 106.58 | 108.55 | 2,776,786 | -2.82(-2.53%) |
Dec 21, 2022 | 111.42 | 111.96 | 109.67 | 111.37 | 3,318,232 | +1.50(+1.36%) |
Dec 20, 2022 | 108.23 | 111.18 | 107.98 | 109.87 | 3,620,581 | +1.89(+1.75%) |
Dec 19, 2022 | 107.56 | 109.28 | 107.21 | 107.98 | 3,505,410 | +1.28(+1.20%) |
Dec 16, 2022 | 105.45 | 107.15 | 104.71 | 106.70 | 15,111,293 | -1.09(-1.01%) |
Dec 15, 2022 | 107.11 | 107.89 | 105.07 | 107.79 | 4,377,557 | -0.07(-0.06%) |
Dec 14, 2022 | 108.51 | 109.55 | 106.64 | 107.86 | 4,375,962 | -0.17(-0.16%) |
Dec 13, 2022 | 109.67 | 110.64 | 107.29 | 108.03 | 4,379,902 | -0.09(-0.08%) |
Dec 12, 2022 | 104.32 | 108.12 | 103.66 | 108.12 | 5,978,205 | +4.26(+4.10%) |
Dec 09, 2022 | 105.34 | 107.04 | 103.56 | 103.86 | 5,533,778 | -1.96(-1.86%) |
Dec 08, 2022 | 107.64 | 108.44 | 105.35 | 105.83 | 4,676,322 | -0.14(-0.14%) |
Dec 07, 2022 | 106.17 | 107.73 | 104.86 | 105.97 | 5,338,584 | -0.28(-0.27%) |
Dec 06, 2022 | 108.70 | 110.59 | 105.12 | 106.25 | 5,193,658 | -3.07(-2.81%) |
Dec 05, 2022 | 115.45 | 115.98 | 108.87 | 109.33 | 5,086,371 | -5.62(-4.89%) |
Dec 02, 2022 | 116.31 | 117.82 | 114.30 | 114.94 | 4,000,412 | -1.94(-1.66%) |
Dec 01, 2022 | 119.29 | 119.67 | 116.84 | 116.89 | 3,335,372 | -1.54(-1.30%) |
Nov 30, 2022 | 121.05 | 121.46 | 117.04 | 118.42 | 7,784,810 | -1.61(-1.34%) |
Nov 29, 2022 | 119.29 | 121.18 | 118.77 | 120.04 | 3,004,146 | +1.51(+1.27%) |
Nov 28, 2022 | 119.09 | 121.19 | 118.14 | 118.53 | 3,510,995 | -3.19(-2.62%) |
Nov 25, 2022 | 122.71 | 124.07 | 121.59 | 121.72 | 1,633,918 | -0.39(-0.32%) |
Nov 23, 2022 | 121.29 | 123.81 | 120.83 | 122.11 | 4,054,058 | -0.97(-0.79%) |
Nov 22, 2022 | 118.60 | 123.78 | 118.44 | 123.08 | 4,434,399 | +6.12(+5.23%) |
Nov 21, 2022 | 116.64 | 117.43 | 113.35 | 116.97 | 5,251,054 | -0.85(-0.72%) |
Nov 18, 2022 | 115.39 | 118.44 | 114.69 | 117.81 | 3,891,671 | +0.76(+0.65%) |
Nov 17, 2022 | 114.91 | 117.14 | 114.48 | 117.05 | 3,290,225 | +0.53(+0.45%) |
Nov 16, 2022 | 115.43 | 117.19 | 114.86 | 116.53 | 2,837,397 | -0.14(-0.12%) |
Nov 15, 2022 | 117.52 | 118.05 | 114.91 | 116.67 | 3,682,225 | +0.21(+0.18%) |
Nov 14, 2022 | 117.05 | 118.95 | 116.33 | 116.45 | 2,938,407 | -0.68(-0.58%) |
Nov 11, 2022 | 116.63 | 118.54 | 115.79 | 117.13 | 3,508,977 | +1.98(+1.72%) |
Nov 10, 2022 | 114.43 | 115.39 | 112.54 | 115.15 | 2,976,104 | +3.21(+2.87%) |
Nov 09, 2022 | 114.43 | 115.37 | 111.80 | 111.94 | 2,983,042 | -3.13(-2.72%) |
Nov 08, 2022 | 115.39 | 115.58 | 113.35 | 115.07 | 2,182,522 | -0.39(-0.34%) |
Nov 07, 2022 | 114.09 | 116.31 | 113.68 | 115.46 | 4,660,683 | +1.79(+1.57%) |
Nov 04, 2022 | 116.25 | 116.89 | 112.44 | 113.67 | 2,844,862 | -0.53(-0.47%) |
Nov 03, 2022 | 110.25 | 114.92 | 109.45 | 114.20 | 3,148,587 | +3.35(+3.02%) |
Nov 02, 2022 | 115.05 | 115.13 | 110.82 | 110.85 | 4,140,743 | -4.32(-3.75%) |
Nov 01, 2022 | 109.99 | 115.78 | 108.95 | 115.17 | 5,966,915 | +5.39(+4.91%) |
Oct 31, 2022 | 108.42 | 111.22 | 108.23 | 109.78 | 3,268,718 | +0.05(+0.04%) |
Oct 28, 2022 | 110.72 | 111.00 | 108.54 | 109.73 | 2,642,248 | -0.08(-0.07%) |
Oct 27, 2022 | 110.70 | 111.80 | 109.53 | 109.80 | 2,603,861 | +0.51(+0.47%) |
Oct 26, 2022 | 108.32 | 110.30 | 106.75 | 109.29 | 2,564,292 | +1.62(+1.51%) |
Oct 25, 2022 | 106.99 | 108.06 | 105.92 | 107.67 | 3,249,108 | -0.02(-0.02%) |
Oct 24, 2022 | 107.75 | 108.50 | 106.59 | 107.69 | 2,785,125 | +0.08(+0.07%) |
Oct 21, 2022 | 106.10 | 107.84 | 104.08 | 107.61 | 3,182,584 | +1.97(+1.87%) |
Oct 20, 2022 | 105.88 | 107.83 | 104.93 | 105.64 | 2,828,467 | +0.45(+0.43%) |
Oct 19, 2022 | 104.55 | 106.44 | 103.91 | 105.19 | 3,754,232 | +0.69(+0.66%) |
Oct 18, 2022 | 103.30 | 104.94 | 102.50 | 104.50 | 2,850,545 | +2.70(+2.65%) |
Oct 17, 2022 | 102.37 | 103.97 | 101.26 | 101.80 | 2,422,642 | +1.23(+1.22%) |
Oct 14, 2022 | 104.74 | 106.19 | 100.17 | 100.58 | 3,162,732 | -4.80(-4.56%) |
Oct 13, 2022 | 100.28 | 106.47 | 99.83 | 105.38 | 3,356,300 | +3.97(+3.92%) |
Oct 12, 2022 | 99.57 | 102.27 | 98.20 | 101.41 | 3,157,410 | +1.48(+1.48%) |
Oct 11, 2022 | 100.86 | 101.75 | 99.14 | 99.93 | 3,326,048 | -2.54(-2.48%) |
Oct 10, 2022 | 103.75 | 104.95 | 101.53 | 102.47 | 2,847,632 | -0.75(-0.73%) |
Oct 07, 2022 | 104.60 | 105.33 | 102.13 | 103.22 | 3,224,057 | -0.99(-0.95%) |
Oct 06, 2022 | 103.30 | 104.72 | 102.62 | 104.21 | 2,480,827 | +0.27(+0.26%) |
Oct 05, 2022 | 103.64 | 104.87 | 101.30 | 103.94 | 4,650,476 | -0.14(-0.13%) |
Oct 04, 2022 | 101.06 | 104.15 | 100.53 | 104.07 | 5,186,518 | +4.76(+4.80%) |