Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 127.54 | 130.13 | 127.03 | 129.88 | 568,843 | +1.21(+0.94%) |
Oct 28, 2022 | 122.92 | 128.84 | 122.15 | 128.67 | 537,518 | +6.82(+5.60%) |
Oct 27, 2022 | 121.66 | 123.42 | 121.04 | 121.85 | 472,826 | +0.87(+0.72%) |
Oct 26, 2022 | 120.43 | 121.49 | 119.98 | 120.98 | 509,854 | +1.71(+1.43%) |
Oct 25, 2022 | 117.99 | 119.28 | 116.85 | 119.27 | 440,446 | +0.35(+0.29%) |
Oct 24, 2022 | 116.90 | 119.38 | 116.90 | 118.92 | 370,542 | +2.84(+2.44%) |
Oct 21, 2022 | 114.58 | 116.74 | 113.89 | 116.08 | 359,435 | +2.03(+1.78%) |
Oct 20, 2022 | 116.05 | 116.54 | 113.33 | 114.05 | 290,505 | -3.62(-3.08%) |
Oct 19, 2022 | 117.61 | 119.25 | 116.53 | 117.68 | 348,663 | -0.45(-0.38%) |
Oct 18, 2022 | 119.04 | 119.93 | 116.47 | 118.12 | 538,740 | +0.74(+0.63%) |
Oct 17, 2022 | 116.37 | 117.59 | 116.25 | 117.38 | 360,317 | +2.55(+2.22%) |
Oct 14, 2022 | 117.43 | 118.13 | 114.24 | 114.83 | 337,330 | -1.95(-1.67%) |
Oct 13, 2022 | 109.90 | 117.30 | 109.35 | 116.78 | 486,661 | +5.36(+4.81%) |
Oct 12, 2022 | 112.85 | 113.01 | 111.32 | 111.42 | 435,526 | -1.48(-1.31%) |
Oct 11, 2022 | 113.35 | 115.01 | 112.44 | 112.90 | 589,326 | -0.71(-0.63%) |
Oct 10, 2022 | 113.70 | 114.68 | 112.70 | 113.61 | 274,266 | +0.49(+0.43%) |
Oct 07, 2022 | 114.38 | 114.50 | 112.34 | 113.12 | 239,892 | -1.52(-1.33%) |
Oct 06, 2022 | 114.65 | 115.05 | 113.96 | 114.64 | 259,835 | -0.48(-0.42%) |
Oct 05, 2022 | 114.54 | 116.03 | 114.54 | 115.12 | 332,098 | -1.02(-0.87%) |
Oct 04, 2022 | 112.91 | 116.16 | 112.45 | 116.14 | 262,583 | +4.09(+3.65%) |
Oct 03, 2022 | 110.67 | 112.47 | 109.33 | 112.05 | 307,790 | +2.58(+2.36%) |
Sep 30, 2022 | 110.41 | 111.57 | 109.30 | 109.47 | 503,313 | -0.29(-0.27%) |
Sep 29, 2022 | 109.51 | 110.06 | 108.06 | 109.76 | 246,900 | -0.20(-0.19%) |
Sep 28, 2022 | 108.94 | 110.79 | 108.18 | 109.97 | 344,070 | +1.64(+1.51%) |
Sep 27, 2022 | 107.84 | 108.69 | 106.06 | 108.33 | 315,763 | +1.42(+1.32%) |
Sep 26, 2022 | 108.97 | 109.87 | 105.98 | 106.91 | 362,971 | -2.98(-2.71%) |
Sep 23, 2022 | 110.24 | 110.56 | 108.67 | 109.90 | 363,447 | -1.27(-1.15%) |
Sep 22, 2022 | 111.80 | 112.33 | 110.23 | 111.17 | 289,731 | -0.81(-0.72%) |
Sep 21, 2022 | 114.50 | 116.72 | 111.94 | 111.98 | 400,246 | -1.83(-1.60%) |
Sep 20, 2022 | 115.06 | 115.28 | 112.92 | 113.81 | 292,803 | -2.12(-1.83%) |
Sep 19, 2022 | 113.56 | 116.28 | 113.56 | 115.93 | 228,415 | +1.37(+1.20%) |
Sep 16, 2022 | 115.64 | 115.82 | 114.16 | 114.55 | 1,027,461 | -2.04(-1.75%) |
Sep 15, 2022 | 115.85 | 118.69 | 115.56 | 116.59 | 399,962 | +0.14(+0.12%) |
Sep 14, 2022 | 116.17 | 116.82 | 115.13 | 116.45 | 437,260 | +0.79(+0.68%) |
Sep 13, 2022 | 117.15 | 118.09 | 115.26 | 115.66 | 311,788 | -3.12(-2.63%) |
Sep 12, 2022 | 118.08 | 119.83 | 117.59 | 118.78 | 273,768 | +1.30(+1.11%) |
Sep 09, 2022 | 117.59 | 118.80 | 117.23 | 117.48 | 321,428 | +0.20(+0.17%) |
Sep 08, 2022 | 114.27 | 117.99 | 114.27 | 117.29 | 483,178 | +2.31(+2.01%) |
Sep 07, 2022 | 112.53 | 115.48 | 112.41 | 114.98 | 352,207 | +2.62(+2.33%) |
Sep 06, 2022 | 113.82 | 114.22 | 111.48 | 112.36 | 394,656 | -0.93(-0.82%) |
Sep 02, 2022 | 115.37 | 116.13 | 112.58 | 113.29 | 404,168 | -1.12(-0.98%) |
Sep 01, 2022 | 113.54 | 115.02 | 113.33 | 114.41 | 436,554 | +0.71(+0.63%) |
Aug 31, 2022 | 115.72 | 116.11 | 113.59 | 113.70 | 367,194 | -1.97(-1.70%) |
Aug 30, 2022 | 116.72 | 116.91 | 115.48 | 115.67 | 300,138 | -0.88(-0.76%) |
Aug 29, 2022 | 116.35 | 117.19 | 115.15 | 116.55 | 232,779 | -0.74(-0.63%) |
Aug 26, 2022 | 119.03 | 119.03 | 116.94 | 117.29 | 327,030 | -1.73(-1.45%) |
Aug 25, 2022 | 117.96 | 119.02 | 117.36 | 119.02 | 195,318 | +1.94(+1.66%) |
Aug 24, 2022 | 116.64 | 117.30 | 115.50 | 117.07 | 344,963 | +0.28(+0.24%) |
Aug 23, 2022 | 116.84 | 117.45 | 115.69 | 116.79 | 259,281 | +0.20(+0.17%) |
Aug 22, 2022 | 118.90 | 118.90 | 116.40 | 116.58 | 255,843 | -3.72(-3.09%) |
Aug 19, 2022 | 121.30 | 121.71 | 120.08 | 120.31 | 460,852 | -2.20(-1.80%) |
Aug 18, 2022 | 122.08 | 123.07 | 121.67 | 122.51 | 355,557 | +1.11(+0.92%) |
Aug 17, 2022 | 119.59 | 121.46 | 119.58 | 121.39 | 297,325 | +1.13(+0.94%) |
Aug 16, 2022 | 118.89 | 120.95 | 118.89 | 120.26 | 237,278 | +1.01(+0.84%) |
Aug 15, 2022 | 119.05 | 119.64 | 118.28 | 119.26 | 240,677 | -0.76(-0.63%) |
Aug 12, 2022 | 118.57 | 120.14 | 118.57 | 120.01 | 223,060 | +1.76(+1.49%) |
Aug 11, 2022 | 116.30 | 118.38 | 116.05 | 118.25 | 345,159 | +2.87(+2.49%) |
Aug 10, 2022 | 114.24 | 116.23 | 114.24 | 115.38 | 384,062 | +1.64(+1.44%) |
Aug 09, 2022 | 114.31 | 114.87 | 112.79 | 113.74 | 438,681 | +0.02(+0.02%) |
Aug 08, 2022 | 114.25 | 115.42 | 113.62 | 113.73 | 320,073 | -0.34(-0.30%) |
Aug 05, 2022 | 112.20 | 114.09 | 111.09 | 114.06 | 453,579 | +2.02(+1.80%) |
Aug 04, 2022 | 116.02 | 118.11 | 111.94 | 112.04 | 672,392 | -2.92(-2.54%) |
Aug 03, 2022 | 116.06 | 116.21 | 113.97 | 114.96 | 593,190 | -1.00(-0.86%) |
Aug 02, 2022 | 117.21 | 117.72 | 115.81 | 115.96 | 310,532 | -0.75(-0.64%) |