Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.11 | 118.77 | 116.20 | 118.73 | 1,231,237 | +1.09(+0.92%) |
Nov 29, 2022 | 115.82 | 117.96 | 115.51 | 117.64 | 994,865 | +1.31(+1.13%) |
Nov 28, 2022 | 116.79 | 117.90 | 115.86 | 116.32 | 1,221,588 | -1.52(-1.29%) |
Nov 25, 2022 | 117.09 | 118.18 | 116.97 | 117.85 | 432,875 | +1.19(+1.02%) |
Nov 23, 2022 | 115.04 | 116.84 | 114.94 | 116.66 | 1,257,475 | +2.65(+2.32%) |
Nov 22, 2022 | 113.21 | 114.14 | 111.97 | 114.01 | 843,869 | +0.79(+0.70%) |
Nov 21, 2022 | 112.12 | 113.48 | 111.97 | 113.22 | 663,015 | +0.44(+0.39%) |
Nov 18, 2022 | 112.31 | 113.20 | 111.15 | 112.78 | 779,378 | +1.95(+1.76%) |
Nov 17, 2022 | 111.46 | 112.17 | 110.49 | 110.84 | 1,137,363 | -2.31(-2.04%) |
Nov 16, 2022 | 113.84 | 114.27 | 112.67 | 113.15 | 948,978 | -0.65(-0.57%) |
Nov 15, 2022 | 113.45 | 114.32 | 112.09 | 113.80 | 1,025,331 | +1.79(+1.60%) |
Nov 14, 2022 | 113.49 | 114.50 | 111.98 | 112.01 | 1,189,280 | -2.22(-1.95%) |
Nov 11, 2022 | 112.24 | 114.64 | 111.79 | 114.24 | 1,580,256 | +2.63(+2.36%) |
Nov 10, 2022 | 108.13 | 111.84 | 108.13 | 111.61 | 1,000,717 | +7.05(+6.74%) |
Nov 09, 2022 | 104.40 | 106.09 | 103.80 | 104.56 | 1,471,360 | -0.45(-0.43%) |
Nov 08, 2022 | 106.05 | 107.05 | 104.24 | 105.02 | 938,563 | -1.28(-1.21%) |
Nov 07, 2022 | 104.35 | 106.34 | 104.16 | 106.30 | 1,336,845 | +2.65(+2.56%) |
Nov 04, 2022 | 105.39 | 106.27 | 102.56 | 103.65 | 1,754,198 | -0.56(-0.54%) |
Nov 03, 2022 | 105.07 | 105.48 | 102.60 | 104.21 | 1,336,483 | -2.24(-2.11%) |
Nov 02, 2022 | 113.67 | 113.93 | 106.39 | 106.46 | 2,516,218 | -4.10(-3.71%) |
Nov 01, 2022 | 112.36 | 112.36 | 108.52 | 110.56 | 2,457,894 | -1.49(-1.33%) |
Oct 31, 2022 | 112.10 | 112.30 | 111.06 | 112.05 | 1,243,506 | -0.12(-0.11%) |
Oct 28, 2022 | 110.80 | 112.34 | 110.59 | 112.17 | 1,223,299 | +1.89(+1.71%) |
Oct 27, 2022 | 111.71 | 111.71 | 109.73 | 110.28 | 1,063,560 | -0.70(-0.63%) |
Oct 26, 2022 | 110.26 | 112.44 | 110.09 | 110.99 | 912,615 | +1.52(+1.39%) |
Oct 25, 2022 | 108.02 | 109.73 | 107.86 | 109.46 | 1,245,660 | +1.68(+1.56%) |
Oct 24, 2022 | 107.31 | 107.89 | 106.20 | 107.78 | 787,979 | +1.62(+1.53%) |
Oct 21, 2022 | 104.72 | 106.47 | 101.43 | 106.16 | 1,129,755 | +1.05(+1.00%) |
Oct 20, 2022 | 107.33 | 107.62 | 104.87 | 105.11 | 925,596 | -1.77(-1.66%) |
Oct 19, 2022 | 107.47 | 108.35 | 106.08 | 106.88 | 805,259 | -0.90(-0.84%) |
Oct 18, 2022 | 111.23 | 112.14 | 107.54 | 107.78 | 1,567,956 | -1.46(-1.34%) |
Oct 17, 2022 | 107.35 | 109.83 | 107.15 | 109.25 | 1,106,415 | +3.56(+3.37%) |
Oct 14, 2022 | 109.03 | 109.69 | 105.58 | 105.69 | 1,397,499 | -2.49(-2.30%) |
Oct 13, 2022 | 103.96 | 109.07 | 103.01 | 108.18 | 1,042,040 | +2.34(+2.21%) |
Oct 12, 2022 | 106.58 | 107.36 | 105.40 | 105.84 | 1,379,947 | -1.25(-1.16%) |
Oct 11, 2022 | 105.99 | 108.44 | 105.25 | 107.08 | 1,156,427 | +1.36(+1.29%) |
Oct 10, 2022 | 107.45 | 107.61 | 105.11 | 105.72 | 1,047,586 | -1.31(-1.22%) |
Oct 07, 2022 | 108.62 | 108.62 | 106.10 | 107.02 | 877,189 | -2.31(-2.12%) |
Oct 06, 2022 | 110.66 | 111.97 | 109.31 | 109.33 | 798,999 | -1.87(-1.68%) |
Oct 05, 2022 | 109.30 | 111.85 | 108.68 | 111.20 | 724,448 | +0.79(+0.72%) |
Oct 04, 2022 | 107.92 | 110.47 | 107.92 | 110.41 | 1,217,685 | +4.32(+4.07%) |
Oct 03, 2022 | 104.80 | 106.91 | 104.01 | 106.09 | 903,590 | +2.74(+2.65%) |
Sep 30, 2022 | 106.23 | 107.10 | 103.33 | 103.35 | 1,151,865 | -2.54(-2.40%) |
Sep 29, 2022 | 105.30 | 106.42 | 104.23 | 105.89 | 882,595 | -0.17(-0.16%) |
Sep 28, 2022 | 104.35 | 106.66 | 103.90 | 106.06 | 1,103,271 | +2.67(+2.59%) |
Sep 27, 2022 | 104.96 | 105.59 | 102.75 | 103.39 | 1,377,482 | -0.33(-0.31%) |
Sep 26, 2022 | 104.42 | 105.37 | 102.33 | 103.72 | 1,233,767 | -1.05(-1.00%) |
Sep 23, 2022 | 105.49 | 106.06 | 103.17 | 104.76 | 1,972,614 | -1.78(-1.67%) |
Sep 22, 2022 | 108.39 | 108.63 | 105.91 | 106.54 | 825,846 | -2.16(-1.99%) |
Sep 21, 2022 | 111.21 | 112.00 | 108.70 | 108.70 | 1,139,195 | -1.55(-1.41%) |
Sep 20, 2022 | 111.27 | 111.83 | 109.39 | 110.25 | 690,252 | -1.61(-1.44%) |
Sep 19, 2022 | 110.22 | 112.01 | 108.92 | 111.85 | 992,360 | +0.70(+0.63%) |
Sep 16, 2022 | 113.44 | 113.44 | 110.76 | 111.15 | 1,730,389 | -3.04(-2.66%) |
Sep 15, 2022 | 114.89 | 116.51 | 113.88 | 114.19 | 825,825 | -0.63(-0.55%) |
Sep 14, 2022 | 114.31 | 115.50 | 113.45 | 114.82 | 1,784,815 | +0.01(+0.01%) |
Sep 13, 2022 | 115.07 | 116.62 | 114.54 | 114.81 | 1,696,154 | -2.83(-2.41%) |
Sep 12, 2022 | 113.84 | 118.00 | 113.84 | 117.64 | 2,409,012 | +4.70(+4.17%) |
Sep 09, 2022 | 109.65 | 113.09 | 109.41 | 112.94 | 1,170,210 | +3.66(+3.35%) |
Sep 08, 2022 | 106.30 | 109.30 | 106.07 | 109.28 | 721,177 | +2.18(+2.03%) |
Sep 07, 2022 | 103.59 | 107.41 | 103.48 | 107.10 | 1,037,085 | +3.60(+3.48%) |
Sep 06, 2022 | 104.66 | 104.82 | 102.64 | 103.50 | 712,571 | -0.63(-0.61%) |
Sep 02, 2022 | 106.17 | 106.29 | 103.67 | 104.13 | 590,646 | -1.21(-1.15%) |