Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.80 | 118.67 | 114.32 | 118.52 | 2,751,165 | +3.71(+3.23%) |
Nov 29, 2022 | 114.90 | 115.65 | 113.44 | 114.81 | 1,274,385 | -0.31(-0.27%) |
Nov 28, 2022 | 116.58 | 117.17 | 114.75 | 115.12 | 1,595,228 | -2.62(-2.22%) |
Nov 25, 2022 | 117.74 | 118.22 | 117.22 | 117.73 | 627,473 | +0.05(+0.04%) |
Nov 23, 2022 | 117.39 | 118.17 | 116.97 | 117.69 | 1,250,534 | +0.36(+0.31%) |
Nov 22, 2022 | 116.86 | 117.49 | 115.25 | 117.32 | 1,169,865 | +1.17(+1.01%) |
Nov 21, 2022 | 115.54 | 116.85 | 115.00 | 116.15 | 961,864 | +0.69(+0.60%) |
Nov 18, 2022 | 115.71 | 116.44 | 114.18 | 115.46 | 1,223,367 | +0.58(+0.51%) |
Nov 17, 2022 | 114.00 | 115.47 | 112.85 | 114.88 | 1,509,835 | -0.26(-0.22%) |
Nov 16, 2022 | 116.57 | 116.99 | 114.72 | 115.14 | 1,912,058 | -1.13(-0.97%) |
Nov 15, 2022 | 118.16 | 118.16 | 114.87 | 116.26 | 1,592,490 | +0.46(+0.40%) |
Nov 14, 2022 | 115.39 | 117.76 | 114.91 | 115.80 | 1,903,473 | +0.17(+0.15%) |
Nov 11, 2022 | 116.22 | 116.63 | 113.87 | 115.63 | 2,195,578 | -0.35(-0.31%) |
Nov 10, 2022 | 115.06 | 116.41 | 113.06 | 115.99 | 2,153,934 | +5.87(+5.33%) |
Nov 09, 2022 | 111.60 | 111.92 | 109.97 | 110.12 | 1,273,017 | -1.73(-1.55%) |
Nov 08, 2022 | 110.08 | 113.43 | 109.67 | 111.85 | 1,405,213 | +2.35(+2.15%) |
Nov 07, 2022 | 108.55 | 110.00 | 107.77 | 109.50 | 1,901,304 | +1.54(+1.42%) |
Nov 04, 2022 | 108.28 | 108.96 | 105.59 | 107.96 | 1,880,297 | +0.68(+0.64%) |
Nov 03, 2022 | 107.15 | 108.58 | 106.21 | 107.28 | 1,678,975 | -1.39(-1.27%) |
Nov 02, 2022 | 111.90 | 108.63 | 108.66 | 1,581,872 | -3.38(-3.02%) | |
Nov 01, 2022 | 112.99 | 113.43 | 110.98 | 112.04 | 1,129,601 | -0.24(-0.21%) |
Oct 31, 2022 | 112.70 | 113.28 | 111.73 | 112.28 | 1,784,649 | -1.41(-1.24%) |
Oct 28, 2022 | 110.31 | 114.37 | 110.19 | 113.68 | 2,058,887 | +3.83(+3.48%) |
Oct 27, 2022 | 110.03 | 110.97 | 109.32 | 109.86 | 1,325,591 | +0.35(+0.32%) |
Oct 26, 2022 | 110.67 | 112.07 | 108.94 | 109.51 | 1,672,809 | -1.03(-0.94%) |
Oct 25, 2022 | 108.47 | 110.69 | 108.47 | 110.54 | 2,144,749 | +2.21(+2.04%) |
Oct 24, 2022 | 107.88 | 108.47 | 106.39 | 108.33 | 1,379,159 | +1.89(+1.77%) |
Oct 21, 2022 | 105.23 | 106.80 | 104.10 | 106.44 | 1,331,891 | +1.04(+0.99%) |
Oct 20, 2022 | 106.16 | 107.23 | 104.75 | 105.40 | 1,299,710 | -0.37(-0.35%) |
Oct 19, 2022 | 106.25 | 107.00 | 104.57 | 105.77 | 1,358,926 | -1.83(-1.70%) |
Oct 18, 2022 | 107.93 | 109.32 | 106.72 | 107.60 | 1,908,352 | +1.36(+1.28%) |
Oct 17, 2022 | 105.88 | 106.99 | 105.34 | 106.24 | 1,718,701 | +2.62(+2.53%) |
Oct 14, 2022 | 105.73 | 106.11 | 103.25 | 103.62 | 1,886,959 | -1.02(-0.98%) |
Oct 13, 2022 | 100.40 | 105.31 | 100.27 | 104.65 | 1,994,205 | +2.15(+2.10%) |
Oct 12, 2022 | 102.99 | 103.47 | 102.31 | 102.49 | 1,505,992 | -0.32(-0.31%) |
Oct 11, 2022 | 104.10 | 104.67 | 102.01 | 102.82 | 1,792,185 | -1.46(-1.40%) |
Oct 10, 2022 | 104.55 | 104.84 | 103.02 | 104.28 | 1,548,691 | +0.28(+0.26%) |
Oct 07, 2022 | 104.94 | 105.25 | 103.41 | 104.00 | 2,248,157 | -1.99(-1.88%) |
Oct 06, 2022 | 108.80 | 109.01 | 105.78 | 106.00 | 2,452,986 | -2.75(-2.53%) |
Oct 05, 2022 | 108.82 | 109.97 | 106.86 | 108.75 | 2,286,372 | -0.76(-0.69%) |
Oct 04, 2022 | 110.67 | 111.63 | 109.12 | 109.51 | 2,321,549 | +0.50(+0.46%) |
Oct 03, 2022 | 107.50 | 109.62 | 106.58 | 109.00 | 1,935,772 | +2.52(+2.36%) |
Sep 30, 2022 | 108.33 | 109.72 | 106.39 | 106.49 | 2,659,983 | -1.12(-1.04%) |
Sep 29, 2022 | 110.52 | 110.78 | 106.17 | 107.61 | 2,844,268 | -3.79(-3.40%) |
Sep 28, 2022 | 110.68 | 113.13 | 106.66 | 111.39 | 3,479,202 | +3.85(+3.58%) |
Sep 27, 2022 | 108.99 | 109.84 | 106.40 | 107.54 | 2,086,987 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.76 | 108.23 | 1,954,786 | -0.93(-0.85%) |
Sep 23, 2022 | 110.89 | 111.13 | 107.66 | 109.16 | 2,211,382 | -2.46(-2.20%) |
Sep 22, 2022 | 111.64 | 112.85 | 110.42 | 111.61 | 2,252,980 | -0.28(-0.25%) |
Sep 21, 2022 | 115.29 | 115.70 | 111.87 | 111.90 | 2,052,824 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.82 | 113.09 | 113.92 | 1,382,596 | -1.38(-1.19%) |
Sep 19, 2022 | 113.35 | 115.34 | 112.85 | 115.30 | 1,124,370 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.46 | 111.26 | 114.00 | 2,247,634 | +1.11(+0.98%) |
Sep 15, 2022 | 114.77 | 115.18 | 112.40 | 112.89 | 1,354,435 | -2.08(-1.81%) |
Sep 14, 2022 | 116.39 | 116.66 | 113.83 | 114.97 | 2,178,010 | -0.88(-0.76%) |
Sep 13, 2022 | 118.56 | 119.02 | 115.60 | 115.86 | 2,086,113 | -4.98(-4.12%) |
Sep 12, 2022 | 120.79 | 121.83 | 120.39 | 120.84 | 1,168,818 | +0.47(+0.39%) |
Sep 09, 2022 | 119.14 | 120.75 | 118.69 | 120.36 | 1,606,513 | +1.52(+1.28%) |
Sep 08, 2022 | 117.11 | 119.02 | 116.12 | 118.84 | 1,467,712 | +1.26(+1.07%) |
Sep 07, 2022 | 115.62 | 117.97 | 115.42 | 117.58 | 1,431,971 | +2.17(+1.88%) |
Sep 06, 2022 | 114.90 | 116.37 | 113.91 | 115.41 | 1,425,032 | +0.67(+0.59%) |
Sep 02, 2022 | 118.12 | 119.13 | 114.15 | 114.74 | 1,854,325 | -3.18(-2.70%) |