Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 115.75 | 119.65 | 115.26 | 119.49 | 2,728,721 | +3.74(+3.23%) |
Nov 29, 2022 | 115.84 | 116.60 | 114.38 | 115.75 | 1,263,988 | -0.31(-0.27%) |
Nov 28, 2022 | 117.54 | 118.13 | 115.69 | 116.06 | 1,582,213 | -2.64(-2.22%) |
Nov 25, 2022 | 118.71 | 119.19 | 118.18 | 118.70 | 622,354 | +0.05(+0.04%) |
Nov 23, 2022 | 118.36 | 119.15 | 117.93 | 118.66 | 1,240,332 | +0.37(+0.31%) |
Nov 22, 2022 | 117.83 | 118.45 | 116.20 | 118.29 | 1,160,321 | +1.19(+1.01%) |
Nov 21, 2022 | 116.49 | 117.81 | 115.95 | 117.10 | 954,017 | +0.69(+0.60%) |
Nov 18, 2022 | 116.66 | 117.40 | 115.12 | 116.41 | 1,213,386 | +0.59(+0.51%) |
Nov 17, 2022 | 114.94 | 116.42 | 113.78 | 115.82 | 1,497,517 | -0.26(-0.22%) |
Nov 16, 2022 | 117.53 | 117.95 | 115.66 | 116.08 | 1,896,459 | -1.14(-0.97%) |
Nov 15, 2022 | 119.14 | 119.14 | 115.81 | 117.22 | 1,579,498 | +0.46(+0.40%) |
Nov 14, 2022 | 116.34 | 118.73 | 115.85 | 116.76 | 1,887,944 | +0.17(+0.15%) |
Nov 11, 2022 | 117.17 | 117.58 | 114.81 | 116.58 | 2,177,666 | -0.36(-0.31%) |
Nov 10, 2022 | 116.00 | 117.36 | 113.99 | 116.94 | 2,136,361 | +5.92(+5.33%) |
Nov 09, 2022 | 112.52 | 112.84 | 110.87 | 111.02 | 1,262,632 | -1.74(-1.55%) |
Nov 08, 2022 | 110.99 | 114.37 | 110.57 | 112.77 | 1,393,749 | +2.37(+2.15%) |
Nov 07, 2022 | 109.44 | 110.91 | 108.66 | 110.40 | 1,885,792 | +1.55(+1.42%) |
Nov 04, 2022 | 109.17 | 109.85 | 106.46 | 108.85 | 1,864,957 | +0.69(+0.64%) |
Nov 03, 2022 | 108.03 | 109.47 | 107.09 | 108.16 | 1,665,277 | -1.40(-1.28%) |
Nov 02, 2022 | 112.82 | 109.53 | 109.56 | 1,568,967 | -3.41(-3.02%) | |
Nov 01, 2022 | 113.92 | 114.36 | 111.89 | 112.96 | 1,120,386 | -0.24(-0.21%) |
Oct 31, 2022 | 113.62 | 114.21 | 112.65 | 113.20 | 1,770,090 | -1.42(-1.24%) |
Oct 28, 2022 | 111.22 | 115.31 | 111.10 | 114.62 | 2,042,090 | +3.86(+3.48%) |
Oct 27, 2022 | 110.93 | 111.88 | 110.22 | 110.76 | 1,314,776 | +0.35(+0.32%) |
Oct 26, 2022 | 111.58 | 112.99 | 109.83 | 110.41 | 1,659,162 | -1.04(-0.94%) |
Oct 25, 2022 | 109.36 | 111.60 | 109.36 | 111.45 | 2,127,251 | +2.23(+2.04%) |
Oct 24, 2022 | 108.77 | 109.36 | 107.27 | 109.22 | 1,367,907 | +1.90(+1.77%) |
Oct 21, 2022 | 106.09 | 107.68 | 104.95 | 107.32 | 1,321,025 | +1.05(+0.99%) |
Oct 20, 2022 | 107.03 | 108.12 | 105.61 | 106.27 | 1,289,107 | -0.37(-0.35%) |
Oct 19, 2022 | 107.13 | 107.88 | 105.43 | 106.64 | 1,347,840 | -1.85(-1.70%) |
Oct 18, 2022 | 108.82 | 110.22 | 107.59 | 108.48 | 1,892,783 | +1.37(+1.28%) |
Oct 17, 2022 | 106.75 | 107.87 | 106.21 | 107.12 | 1,704,679 | +2.64(+2.53%) |
Oct 14, 2022 | 106.60 | 106.98 | 104.10 | 104.47 | 1,871,564 | -1.03(-0.98%) |
Oct 13, 2022 | 101.22 | 106.18 | 101.10 | 105.51 | 1,977,936 | +2.17(+2.10%) |
Oct 12, 2022 | 103.83 | 104.32 | 103.16 | 103.34 | 1,493,706 | -0.33(-0.31%) |
Oct 11, 2022 | 104.95 | 105.53 | 102.85 | 103.66 | 1,777,563 | -1.47(-1.40%) |
Oct 10, 2022 | 105.41 | 105.70 | 103.86 | 105.14 | 1,536,057 | +0.28(+0.27%) |
Oct 07, 2022 | 105.81 | 106.12 | 104.27 | 104.86 | 2,229,816 | -2.01(-1.88%) |
Oct 06, 2022 | 109.69 | 109.91 | 106.65 | 106.87 | 2,432,974 | -2.77(-2.53%) |
Oct 05, 2022 | 109.71 | 110.87 | 107.74 | 109.64 | 2,267,719 | -0.77(-0.69%) |
Oct 04, 2022 | 111.58 | 112.55 | 110.02 | 110.41 | 2,302,609 | +0.51(+0.46%) |
Oct 03, 2022 | 108.38 | 110.52 | 107.46 | 109.90 | 1,919,980 | +2.54(+2.36%) |
Sep 30, 2022 | 109.22 | 110.62 | 107.26 | 107.36 | 2,638,282 | -1.13(-1.04%) |
Sep 29, 2022 | 111.43 | 111.69 | 107.04 | 108.49 | 2,821,064 | -3.82(-3.40%) |
Sep 28, 2022 | 111.59 | 114.06 | 107.54 | 112.31 | 3,450,817 | +3.88(+3.58%) |
Sep 27, 2022 | 109.89 | 110.74 | 107.28 | 108.43 | 2,069,961 | -0.69(-0.63%) |
Sep 26, 2022 | 110.05 | 110.96 | 108.65 | 109.12 | 1,938,838 | -0.94(-0.85%) |
Sep 23, 2022 | 111.81 | 112.04 | 108.54 | 110.05 | 2,193,341 | -2.48(-2.20%) |
Sep 22, 2022 | 112.56 | 113.78 | 111.33 | 112.53 | 2,234,599 | -0.29(-0.25%) |
Sep 21, 2022 | 116.23 | 116.66 | 112.79 | 112.82 | 2,036,076 | -2.04(-1.77%) |
Sep 20, 2022 | 115.52 | 115.76 | 114.02 | 114.86 | 1,371,316 | -1.39(-1.19%) |
Sep 19, 2022 | 114.28 | 116.29 | 113.78 | 116.24 | 1,115,197 | +1.30(+1.13%) |
Sep 16, 2022 | 113.06 | 115.40 | 112.18 | 114.94 | 2,229,297 | +1.12(+0.98%) |
Sep 15, 2022 | 115.72 | 116.13 | 113.33 | 113.82 | 1,343,385 | -2.09(-1.81%) |
Sep 14, 2022 | 117.34 | 117.62 | 114.76 | 115.92 | 2,160,241 | -0.89(-0.76%) |
Sep 13, 2022 | 119.54 | 120.00 | 116.55 | 116.81 | 2,069,094 | -5.02(-4.12%) |
Sep 12, 2022 | 121.78 | 122.83 | 121.38 | 121.83 | 1,159,282 | +0.48(+0.39%) |
Sep 09, 2022 | 120.12 | 121.75 | 119.67 | 121.35 | 1,593,407 | +1.53(+1.28%) |
Sep 08, 2022 | 118.07 | 120.00 | 117.08 | 119.82 | 1,455,738 | +1.27(+1.07%) |
Sep 07, 2022 | 116.57 | 118.94 | 116.37 | 118.55 | 1,420,289 | +2.19(+1.88%) |
Sep 06, 2022 | 115.84 | 117.33 | 114.84 | 116.36 | 1,413,406 | +0.68(+0.59%) |
Sep 02, 2022 | 119.10 | 120.11 | 115.09 | 115.68 | 1,839,197 | -3.20(-2.70%) |