Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 124.59 | 130.13 | 124.59 | 127.88 | 582,658 | +1.82(+1.45%) |
Oct 28, 2022 | 128.92 | 130.97 | 122.63 | 126.06 | 1,084,060 | -1.52(-1.19%) |
Oct 27, 2022 | 112.99 | 129.00 | 112.94 | 127.58 | 1,588,994 | +15.86(+14.20%) |
Oct 26, 2022 | 114.65 | 115.60 | 110.93 | 111.72 | 765,491 | -1.56(-1.38%) |
Oct 25, 2022 | 114.11 | 115.15 | 111.97 | 113.28 | 637,914 | -1.51(-1.32%) |
Oct 24, 2022 | 115.14 | 115.64 | 111.44 | 114.79 | 450,312 | -0.80(-0.69%) |
Oct 21, 2022 | 113.36 | 116.70 | 110.56 | 115.59 | 414,175 | +2.68(+2.37%) |
Oct 20, 2022 | 116.86 | 117.86 | 112.07 | 112.91 | 424,237 | -2.04(-1.77%) |
Oct 19, 2022 | 117.69 | 119.78 | 114.13 | 114.95 | 458,901 | -3.23(-2.73%) |
Oct 18, 2022 | 121.72 | 122.53 | 116.57 | 118.17 | 475,691 | -1.93(-1.61%) |
Oct 17, 2022 | 119.18 | 121.02 | 115.97 | 120.10 | 627,245 | +3.86(+3.32%) |
Oct 14, 2022 | 115.54 | 116.94 | 112.03 | 116.24 | 314,982 | +0.51(+0.44%) |
Oct 13, 2022 | 114.20 | 119.51 | 112.57 | 115.73 | 395,386 | +0.84(+0.73%) |
Oct 12, 2022 | 113.97 | 118.93 | 112.96 | 114.89 | 553,661 | -0.18(-0.16%) |
Oct 11, 2022 | 119.11 | 119.83 | 114.46 | 115.07 | 520,941 | -5.30(-4.40%) |
Oct 10, 2022 | 121.46 | 124.28 | 119.44 | 120.37 | 604,889 | +0.12(+0.10%) |
Oct 07, 2022 | 123.03 | 123.04 | 117.57 | 120.25 | 589,605 | -2.77(-2.25%) |
Oct 06, 2022 | 117.51 | 123.92 | 116.33 | 123.03 | 1,176,843 | +4.61(+3.89%) |
Oct 05, 2022 | 111.68 | 119.75 | 111.43 | 118.42 | 997,601 | +4.85(+4.27%) |
Oct 04, 2022 | 110.20 | 113.65 | 109.53 | 113.56 | 1,606,494 | +5.79(+5.37%) |
Oct 03, 2022 | 101.63 | 108.16 | 101.31 | 107.78 | 815,482 | +8.19(+8.22%) |
Sep 30, 2022 | 101.61 | 103.01 | 98.64 | 99.59 | 650,724 | -3.12(-3.04%) |
Sep 29, 2022 | 100.98 | 103.03 | 98.72 | 102.71 | 397,662 | +0.53(+0.52%) |
Sep 28, 2022 | 97.47 | 103.44 | 96.47 | 102.19 | 692,374 | +4.87(+5.00%) |
Sep 27, 2022 | 95.68 | 98.40 | 95.13 | 97.31 | 466,122 | +3.93(+4.21%) |
Sep 26, 2022 | 94.89 | 98.85 | 93.18 | 93.38 | 592,838 | -3.07(-3.19%) |
Sep 23, 2022 | 97.99 | 99.44 | 94.43 | 96.46 | 838,064 | -5.18(-5.10%) |
Sep 22, 2022 | 105.27 | 106.20 | 101.29 | 101.64 | 615,754 | -2.19(-2.11%) |
Sep 21, 2022 | 107.02 | 107.47 | 102.51 | 103.83 | 593,636 | -1.36(-1.29%) |
Sep 20, 2022 | 104.96 | 105.76 | 101.81 | 105.19 | 889,252 | -2.41(-2.24%) |
Sep 19, 2022 | 100.38 | 109.01 | 99.42 | 107.60 | 717,623 | +4.52(+4.38%) |
Sep 16, 2022 | 105.59 | 107.66 | 101.46 | 103.08 | 1,353,766 | -4.10(-3.82%) |
Sep 15, 2022 | 112.52 | 112.55 | 106.35 | 107.18 | 826,334 | -5.63(-4.99%) |
Sep 14, 2022 | 110.79 | 114.56 | 110.74 | 112.81 | 743,140 | +2.02(+1.82%) |
Sep 13, 2022 | 111.45 | 115.48 | 110.31 | 110.79 | 853,028 | -1.44(-1.29%) |
Sep 12, 2022 | 116.98 | 117.35 | 111.23 | 112.24 | 787,832 | -4.06(-3.49%) |
Sep 09, 2022 | 116.36 | 117.86 | 112.60 | 116.30 | 743,525 | +3.58(+3.18%) |
Sep 08, 2022 | 117.90 | 118.41 | 110.97 | 112.72 | 775,092 | -5.27(-4.47%) |
Sep 07, 2022 | 117.80 | 120.81 | 116.40 | 117.99 | 472,671 | -2.80(-2.31%) |
Sep 06, 2022 | 125.97 | 127.40 | 120.73 | 120.78 | 1,119,664 | +1.67(+1.40%) |
Sep 02, 2022 | 120.30 | 120.58 | 115.74 | 119.11 | 793,340 | +2.48(+2.13%) |
Sep 01, 2022 | 119.77 | 121.16 | 115.25 | 116.63 | 657,430 | -5.62(-4.60%) |
Aug 31, 2022 | 121.41 | 124.58 | 120.25 | 122.25 | 429,593 | -1.42(-1.15%) |
Aug 30, 2022 | 129.63 | 129.76 | 119.31 | 123.67 | 1,140,907 | -8.95(-6.75%) |
Aug 29, 2022 | 133.00 | 135.80 | 130.93 | 132.62 | 1,006,261 | -2.32(-1.72%) |
Aug 26, 2022 | 137.53 | 139.15 | 134.89 | 134.94 | 490,354 | -2.66(-1.93%) |
Aug 25, 2022 | 136.22 | 137.93 | 131.60 | 137.60 | 602,537 | +2.25(+1.66%) |
Aug 24, 2022 | 135.44 | 137.63 | 133.79 | 135.35 | 488,925 | -2.08(-1.51%) |
Aug 23, 2022 | 136.11 | 140.68 | 135.29 | 137.43 | 1,136,756 | +3.33(+2.48%) |
Aug 22, 2022 | 131.73 | 140.17 | 131.38 | 134.10 | 1,096,881 | +3.07(+2.35%) |
Aug 19, 2022 | 127.01 | 131.54 | 125.59 | 131.03 | 779,023 | +2.73(+2.13%) |
Aug 18, 2022 | 126.60 | 132.59 | 126.19 | 128.30 | 1,020,220 | +3.34(+2.67%) |
Aug 17, 2022 | 124.62 | 132.43 | 124.09 | 124.95 | 793,980 | -0.24(-0.19%) |
Aug 16, 2022 | 126.51 | 132.03 | 124.62 | 125.20 | 1,140,069 | +0.91(+0.73%) |
Aug 15, 2022 | 117.58 | 126.02 | 115.68 | 124.29 | 820,035 | +1.57(+1.28%) |
Aug 12, 2022 | 118.93 | 126.05 | 118.77 | 122.72 | 1,065,816 | +3.69(+3.10%) |
Aug 11, 2022 | 113.26 | 120.98 | 113.23 | 119.03 | 1,219,806 | +6.98(+6.23%) |
Aug 10, 2022 | 104.22 | 112.67 | 104.22 | 112.05 | 1,079,222 | +9.10(+8.84%) |
Aug 09, 2022 | 103.50 | 106.39 | 101.19 | 102.95 | 605,816 | +0.57(+0.55%) |
Aug 08, 2022 | 101.33 | 103.95 | 100.72 | 102.38 | 551,506 | +1.40(+1.39%) |
Aug 05, 2022 | 99.33 | 104.16 | 98.82 | 100.98 | 392,274 | +0.70(+0.70%) |
Aug 04, 2022 | 99.50 | 102.66 | 97.56 | 100.28 | 694,615 | +0.42(+0.42%) |
Aug 03, 2022 | 102.01 | 103.44 | 99.67 | 99.86 | 582,093 | -0.90(-0.89%) |
Aug 02, 2022 | 101.53 | 103.05 | 98.50 | 100.76 | 647,944 | -1.02(-1.00%) |