Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.58 | 111.85 | 109.79 | 111.33 | 1,101,259 | -0.87(-0.77%) |
Dec 29, 2022 | 110.64 | 112.78 | 110.34 | 112.19 | 1,424,596 | +1.96(+1.77%) |
Dec 28, 2022 | 110.86 | 111.94 | 110.18 | 110.24 | 1,650,459 | -0.67(-0.61%) |
Dec 27, 2022 | 111.61 | 111.61 | 110.08 | 110.91 | 1,837,250 | -0.85(-0.76%) |
Dec 23, 2022 | 108.61 | 111.98 | 108.30 | 111.76 | 2,598,341 | +3.69(+3.41%) |
Dec 22, 2022 | 106.93 | 108.11 | 104.04 | 108.07 | 4,567,756 | -2.50(-2.26%) |
Dec 21, 2022 | 110.66 | 111.61 | 109.72 | 110.56 | 2,368,088 | +0.49(+0.45%) |
Dec 20, 2022 | 110.78 | 111.52 | 109.36 | 110.07 | 1,558,482 | -1.21(-1.09%) |
Dec 19, 2022 | 111.89 | 112.41 | 110.72 | 111.29 | 1,878,949 | -0.42(-0.38%) |
Dec 16, 2022 | 111.47 | 112.26 | 110.83 | 111.71 | 2,968,684 | -1.08(-0.96%) |
Dec 15, 2022 | 116.78 | 117.06 | 112.50 | 112.79 | 2,155,313 | -5.39(-4.56%) |
Dec 14, 2022 | 118.29 | 120.56 | 117.13 | 118.17 | 2,251,797 | -0.63(-0.53%) |
Dec 13, 2022 | 122.72 | 123.20 | 118.18 | 118.80 | 1,303,460 | +0.34(+0.28%) |
Dec 12, 2022 | 115.60 | 118.57 | 115.13 | 118.46 | 1,319,543 | +3.33(+2.89%) |
Dec 09, 2022 | 115.34 | 115.84 | 114.80 | 115.13 | 1,623,240 | -0.63(-0.54%) |
Dec 08, 2022 | 116.30 | 117.53 | 115.48 | 115.76 | 1,546,542 | -0.27(-0.23%) |
Dec 07, 2022 | 116.54 | 116.91 | 115.35 | 116.03 | 967,477 | -0.18(-0.16%) |
Dec 06, 2022 | 118.96 | 118.96 | 115.55 | 116.21 | 1,243,855 | -2.47(-2.08%) |
Dec 05, 2022 | 120.01 | 120.50 | 118.10 | 118.67 | 1,469,642 | -2.69(-2.21%) |
Dec 02, 2022 | 119.24 | 121.67 | 119.15 | 121.36 | 1,340,266 | +0.08(+0.06%) |
Dec 01, 2022 | 119.89 | 121.69 | 119.18 | 121.29 | 1,522,097 | +1.80(+1.51%) |
Nov 30, 2022 | 115.74 | 119.64 | 115.25 | 119.48 | 2,728,918 | +3.74(+3.23%) |
Nov 29, 2022 | 115.83 | 116.59 | 114.37 | 115.75 | 1,264,080 | -0.31(-0.27%) |
Nov 28, 2022 | 117.53 | 118.13 | 115.68 | 116.06 | 1,582,328 | -2.64(-2.22%) |
Nov 25, 2022 | 118.70 | 119.18 | 118.17 | 118.69 | 622,399 | +0.05(+0.04%) |
Nov 23, 2022 | 118.35 | 119.14 | 117.92 | 118.65 | 1,240,422 | +0.37(+0.31%) |
Nov 22, 2022 | 117.82 | 118.44 | 116.19 | 118.28 | 1,160,405 | +1.19(+1.01%) |
Nov 21, 2022 | 116.48 | 117.80 | 115.94 | 117.09 | 954,086 | +0.69(+0.60%) |
Nov 18, 2022 | 116.65 | 117.39 | 115.11 | 116.40 | 1,213,474 | +0.59(+0.51%) |
Nov 17, 2022 | 114.93 | 116.41 | 113.77 | 115.81 | 1,497,626 | -0.26(-0.22%) |
Nov 16, 2022 | 117.52 | 117.94 | 115.65 | 116.07 | 1,896,596 | -1.14(-0.97%) |
Nov 15, 2022 | 119.13 | 119.13 | 115.80 | 117.21 | 1,579,613 | +0.46(+0.40%) |
Nov 14, 2022 | 116.33 | 118.72 | 115.84 | 116.75 | 1,888,080 | +0.17(+0.15%) |
Nov 11, 2022 | 117.16 | 117.58 | 114.80 | 116.58 | 2,177,824 | -0.36(-0.30%) |
Nov 10, 2022 | 116.00 | 117.36 | 113.98 | 116.93 | 2,136,516 | +5.91(+5.33%) |
Nov 09, 2022 | 112.51 | 112.84 | 110.86 | 111.02 | 1,262,723 | -1.74(-1.55%) |
Nov 08, 2022 | 110.98 | 114.36 | 110.56 | 112.76 | 1,393,850 | +2.37(+2.15%) |
Nov 07, 2022 | 109.43 | 110.90 | 108.65 | 110.39 | 1,885,929 | +1.55(+1.42%) |
Nov 04, 2022 | 109.17 | 109.84 | 106.45 | 108.84 | 1,865,092 | +0.69(+0.64%) |
Nov 03, 2022 | 108.03 | 109.47 | 107.08 | 108.15 | 1,665,398 | -1.40(-1.28%) |
Nov 02, 2022 | 112.81 | 109.52 | 109.55 | 1,569,080 | -3.41(-3.02%) | |
Nov 01, 2022 | 113.91 | 114.35 | 111.88 | 112.95 | 1,120,467 | -0.24(-0.21%) |
Oct 31, 2022 | 113.61 | 114.20 | 112.64 | 113.19 | 1,770,218 | -1.42(-1.24%) |
Oct 28, 2022 | 111.21 | 115.30 | 111.09 | 114.61 | 2,042,238 | +3.85(+3.48%) |
Oct 27, 2022 | 110.93 | 111.87 | 110.21 | 110.75 | 1,314,871 | +0.35(+0.32%) |
Oct 26, 2022 | 111.58 | 112.98 | 109.83 | 110.40 | 1,659,282 | -1.04(-0.94%) |
Oct 25, 2022 | 109.36 | 111.60 | 109.36 | 111.44 | 2,127,405 | +2.23(+2.04%) |
Oct 24, 2022 | 108.76 | 109.36 | 107.26 | 109.21 | 1,368,006 | +1.90(+1.77%) |
Oct 21, 2022 | 106.08 | 107.67 | 104.95 | 107.31 | 1,321,121 | +1.05(+0.99%) |
Oct 20, 2022 | 107.02 | 108.11 | 105.61 | 106.26 | 1,289,200 | -0.37(-0.35%) |
Oct 19, 2022 | 107.12 | 107.87 | 105.42 | 106.63 | 1,347,937 | -1.85(-1.70%) |
Oct 18, 2022 | 108.81 | 110.21 | 107.59 | 108.48 | 1,892,920 | +1.37(+1.28%) |
Oct 17, 2022 | 106.75 | 107.86 | 106.20 | 107.11 | 1,704,803 | +2.64(+2.53%) |
Oct 14, 2022 | 106.59 | 106.97 | 104.09 | 104.47 | 1,871,700 | -1.03(-0.98%) |
Oct 13, 2022 | 101.22 | 106.17 | 101.09 | 105.50 | 1,978,079 | +2.17(+2.10%) |
Oct 12, 2022 | 103.83 | 104.31 | 103.15 | 103.33 | 1,493,814 | -0.33(-0.31%) |
Oct 11, 2022 | 104.95 | 105.52 | 102.85 | 103.66 | 1,777,692 | -1.47(-1.40%) |
Oct 10, 2022 | 105.41 | 105.69 | 103.86 | 105.13 | 1,536,168 | +0.28(+0.26%) |
Oct 07, 2022 | 105.80 | 106.11 | 104.26 | 104.85 | 2,229,977 | -2.01(-1.88%) |
Oct 06, 2022 | 109.68 | 109.90 | 106.64 | 106.86 | 2,433,150 | -2.77(-2.53%) |
Oct 05, 2022 | 109.70 | 110.86 | 107.73 | 109.63 | 2,267,884 | -0.77(-0.69%) |
Oct 04, 2022 | 111.57 | 112.54 | 110.01 | 110.40 | 2,302,776 | +0.51(+0.46%) |