Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 118.95 | 119.92 | 118.61 | 119.11 | 601,740 | -1.14(-0.95%) |
Oct 28, 2022 | 118.58 | 120.51 | 118.06 | 120.24 | 411,211 | +0.28(+0.23%) |
Oct 27, 2022 | 120.61 | 121.83 | 119.76 | 119.97 | 517,329 | -0.75(-0.62%) |
Oct 26, 2022 | 119.42 | 121.97 | 118.32 | 120.72 | 728,655 | +2.76(+2.34%) |
Oct 25, 2022 | 116.73 | 118.50 | 116.14 | 117.96 | 587,631 | +1.83(+1.58%) |
Oct 24, 2022 | 115.38 | 116.63 | 114.41 | 116.13 | 486,210 | -0.67(-0.58%) |
Oct 21, 2022 | 112.71 | 116.85 | 112.65 | 116.80 | 593,866 | +4.32(+3.84%) |
Oct 20, 2022 | 113.01 | 115.26 | 112.00 | 112.48 | 448,504 | -0.69(-0.61%) |
Oct 19, 2022 | 112.35 | 114.09 | 111.52 | 113.17 | 627,815 | -0.85(-0.74%) |
Oct 18, 2022 | 115.57 | 116.23 | 112.89 | 114.02 | 413,863 | -0.73(-0.64%) |
Oct 17, 2022 | 113.34 | 116.70 | 113.16 | 114.75 | 689,415 | +3.76(+3.39%) |
Oct 14, 2022 | 114.47 | 114.47 | 110.62 | 110.99 | 577,704 | -3.72(-3.24%) |
Oct 13, 2022 | 110.84 | 114.87 | 107.24 | 114.71 | 837,320 | +0.59(+0.52%) |
Oct 12, 2022 | 113.63 | 114.57 | 112.22 | 114.12 | 457,688 | +0.85(+0.75%) |
Oct 11, 2022 | 114.09 | 115.95 | 112.69 | 113.28 | 447,963 | -1.11(-0.97%) |
Oct 10, 2022 | 114.88 | 116.81 | 114.32 | 114.38 | 271,064 | -1.43(-1.23%) |
Oct 07, 2022 | 119.19 | 120.62 | 115.69 | 115.81 | 960,066 | -5.04(-4.17%) |
Oct 06, 2022 | 118.20 | 121.07 | 118.03 | 120.85 | 633,188 | +1.81(+1.52%) |
Oct 05, 2022 | 118.97 | 119.39 | 116.92 | 119.04 | 579,077 | -1.86(-1.54%) |
Oct 04, 2022 | 119.65 | 122.03 | 118.83 | 120.90 | 864,075 | +3.05(+2.58%) |
Oct 03, 2022 | 116.91 | 118.22 | 116.21 | 117.85 | 874,447 | +2.70(+2.34%) |
Sep 30, 2022 | 113.84 | 116.97 | 113.03 | 115.16 | 526,697 | +1.31(+1.15%) |
Sep 29, 2022 | 112.82 | 114.14 | 111.30 | 113.84 | 621,461 | +0.33(+0.29%) |
Sep 28, 2022 | 109.87 | 113.60 | 109.87 | 113.52 | 802,722 | +5.00(+4.61%) |
Sep 27, 2022 | 108.94 | 110.15 | 107.67 | 108.52 | 573,272 | +0.97(+0.91%) |
Sep 26, 2022 | 108.98 | 110.28 | 105.73 | 107.54 | 832,166 | -2.46(-2.23%) |
Sep 23, 2022 | 111.24 | 111.45 | 108.67 | 110.00 | 842,593 | -3.93(-3.45%) |
Sep 22, 2022 | 114.97 | 116.04 | 113.47 | 113.93 | 345,917 | -0.59(-0.51%) |
Sep 21, 2022 | 115.13 | 117.33 | 113.26 | 114.52 | 560,318 | +0.10(+0.08%) |
Sep 20, 2022 | 114.61 | 114.81 | 113.01 | 114.42 | 421,403 | -1.84(-1.58%) |
Sep 19, 2022 | 112.34 | 116.33 | 112.25 | 116.26 | 575,392 | +2.33(+2.05%) |
Sep 16, 2022 | 111.27 | 115.16 | 111.26 | 113.93 | 1,227,896 | +0.48(+0.42%) |
Sep 15, 2022 | 117.10 | 117.57 | 112.52 | 113.45 | 793,188 | -4.67(-3.96%) |
Sep 14, 2022 | 118.10 | 120.20 | 117.51 | 118.12 | 604,889 | +1.24(+1.06%) |
Sep 13, 2022 | 118.08 | 119.77 | 116.54 | 116.89 | 632,626 | -4.06(-3.36%) |
Sep 12, 2022 | 121.93 | 122.62 | 120.05 | 120.95 | 650,849 | +0.28(+0.23%) |
Sep 09, 2022 | 119.82 | 120.94 | 119.12 | 120.67 | 548,260 | +2.14(+1.80%) |
Sep 08, 2022 | 116.77 | 119.37 | 116.40 | 118.53 | 455,891 | +1.04(+0.89%) |
Sep 07, 2022 | 114.53 | 118.76 | 113.80 | 117.49 | 605,622 | +2.79(+2.43%) |
Sep 06, 2022 | 116.81 | 117.99 | 114.50 | 114.70 | 549,101 | -1.77(-1.52%) |
Sep 02, 2022 | 115.43 | 117.53 | 113.96 | 116.48 | 734,949 | +3.08(+2.71%) |
Sep 01, 2022 | 113.61 | 114.28 | 112.45 | 113.40 | 800,262 | -1.74(-1.51%) |
Aug 31, 2022 | 116.82 | 117.67 | 115.14 | 115.14 | 606,148 | -2.16(-1.84%) |
Aug 30, 2022 | 119.97 | 120.12 | 116.62 | 117.30 | 541,716 | -2.81(-2.34%) |
Aug 29, 2022 | 120.57 | 122.37 | 119.77 | 120.11 | 447,030 | -1.51(-1.24%) |
Aug 26, 2022 | 126.71 | 127.28 | 120.89 | 121.62 | 595,755 | -5.23(-4.12%) |
Aug 25, 2022 | 127.82 | 127.82 | 125.41 | 126.85 | 375,440 | -0.08(-0.06%) |
Aug 24, 2022 | 125.05 | 127.34 | 124.57 | 126.93 | 482,354 | +1.16(+0.92%) |
Aug 23, 2022 | 123.95 | 128.18 | 123.60 | 125.77 | 596,962 | +2.43(+1.97%) |
Aug 22, 2022 | 121.69 | 123.57 | 120.99 | 123.33 | 419,700 | +0.22(+0.18%) |
Aug 19, 2022 | 124.09 | 124.28 | 122.77 | 123.11 | 393,138 | -1.56(-1.25%) |
Aug 18, 2022 | 124.42 | 125.81 | 123.81 | 124.68 | 381,869 | +0.12(+0.10%) |
Aug 17, 2022 | 127.26 | 127.26 | 124.23 | 124.55 | 594,368 | -2.88(-2.26%) |
Aug 16, 2022 | 126.40 | 127.55 | 125.29 | 127.44 | 362,170 | +0.64(+0.51%) |
Aug 15, 2022 | 125.35 | 127.11 | 124.74 | 126.79 | 449,729 | -0.94(-0.74%) |
Aug 12, 2022 | 126.05 | 128.29 | 125.36 | 127.73 | 848,074 | +2.50(+2.00%) |
Aug 11, 2022 | 128.26 | 129.25 | 124.76 | 125.23 | 1,149,613 | -2.93(-2.29%) |
Aug 10, 2022 | 126.83 | 129.16 | 125.99 | 128.16 | 682,600 | +1.92(+1.52%) |
Aug 09, 2022 | 125.59 | 126.33 | 124.06 | 126.25 | 620,176 | +0.84(+0.67%) |
Aug 08, 2022 | 124.41 | 125.77 | 124.17 | 125.40 | 696,670 | +2.56(+2.08%) |
Aug 05, 2022 | 121.75 | 122.88 | 119.64 | 122.85 | 547,595 | -0.91(-0.74%) |
Aug 04, 2022 | 119.98 | 124.89 | 119.78 | 123.76 | 690,907 | +4.50(+3.78%) |
Aug 03, 2022 | 121.14 | 121.14 | 117.64 | 119.25 | 531,504 | -1.27(-1.06%) |
Aug 02, 2022 | 123.06 | 124.09 | 120.38 | 120.53 | 529,428 | -1.38(-1.13%) |