Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 115.61 | 115.94 | 114.94 | 115.33 | 4,718,722 | -0.74(-0.64%) |
Oct 28, 2022 | 112.75 | 116.14 | 112.32 | 116.07 | 4,158,394 | +3.48(+3.09%) |
Oct 27, 2022 | 113.22 | 114.10 | 111.88 | 112.59 | 4,053,608 | +0.09(+0.08%) |
Oct 26, 2022 | 109.65 | 113.04 | 109.65 | 112.50 | 5,048,857 | +3.85(+3.54%) |
Oct 25, 2022 | 104.07 | 108.74 | 103.74 | 108.65 | 5,469,360 | +0.11(+0.10%) |
Oct 24, 2022 | 107.76 | 109.23 | 107.45 | 108.54 | 3,701,797 | +1.44(+1.34%) |
Oct 21, 2022 | 103.74 | 107.22 | 103.65 | 107.10 | 3,645,617 | +3.39(+3.27%) |
Oct 20, 2022 | 104.50 | 106.03 | 103.50 | 103.70 | 3,427,783 | -1.00(-0.95%) |
Oct 19, 2022 | 105.53 | 106.06 | 103.82 | 104.70 | 2,812,612 | -1.61(-1.51%) |
Oct 18, 2022 | 106.12 | 106.72 | 104.93 | 106.31 | 2,796,716 | +1.92(+1.84%) |
Oct 17, 2022 | 105.72 | 106.09 | 103.87 | 104.39 | 3,276,059 | +0.21(+0.20%) |
Oct 14, 2022 | 104.76 | 105.58 | 103.47 | 104.18 | 3,773,827 | -0.58(-0.55%) |
Oct 13, 2022 | 98.56 | 105.28 | 98.17 | 104.76 | 5,205,535 | +4.87(+4.87%) |
Oct 12, 2022 | 99.54 | 100.58 | 99.24 | 99.89 | 3,000,646 | +0.10(+0.10%) |
Oct 11, 2022 | 99.48 | 101.27 | 98.97 | 99.79 | 3,157,721 | +0.35(+0.35%) |
Oct 10, 2022 | 99.51 | 100.05 | 98.28 | 99.44 | 2,816,389 | +0.86(+0.87%) |
Oct 07, 2022 | 101.19 | 101.55 | 98.18 | 98.58 | 4,686,132 | -3.30(-3.24%) |
Oct 06, 2022 | 104.84 | 105.38 | 101.05 | 101.88 | 4,720,650 | -3.71(-3.52%) |
Oct 05, 2022 | 104.83 | 106.45 | 103.99 | 105.59 | 2,792,273 | -0.41(-0.39%) |
Oct 04, 2022 | 105.20 | 106.34 | 105.15 | 106.01 | 3,056,013 | +2.20(+2.12%) |
Oct 03, 2022 | 102.40 | 104.54 | 101.69 | 103.81 | 3,180,375 | +2.49(+2.46%) |
Sep 30, 2022 | 102.69 | 103.74 | 101.21 | 101.31 | 3,395,156 | -1.65(-1.60%) |
Sep 29, 2022 | 103.57 | 103.97 | 102.32 | 102.96 | 2,525,801 | -1.81(-1.73%) |
Sep 28, 2022 | 104.07 | 105.17 | 103.66 | 104.78 | 4,011,212 | +1.71(+1.66%) |
Sep 27, 2022 | 104.64 | 104.64 | 102.16 | 103.06 | 3,625,455 | -0.54(-0.52%) |
Sep 26, 2022 | 103.38 | 104.35 | 102.90 | 103.60 | 3,924,278 | +0.01(+0.01%) |
Sep 23, 2022 | 104.27 | 104.68 | 102.34 | 103.59 | 4,017,826 | -1.05(-1.01%) |
Sep 22, 2022 | 104.67 | 105.48 | 104.00 | 104.65 | 4,011,222 | -0.61(-0.58%) |
Sep 21, 2022 | 107.11 | 108.22 | 105.25 | 105.26 | 4,072,726 | -1.57(-1.47%) |
Sep 20, 2022 | 105.71 | 107.45 | 105.21 | 106.83 | 4,531,975 | -0.11(-0.10%) |
Sep 19, 2022 | 106.36 | 107.19 | 105.69 | 106.94 | 3,479,566 | +0.03(+0.03%) |
Sep 16, 2022 | 105.16 | 107.56 | 104.62 | 106.91 | 7,920,580 | +0.17(+0.16%) |
Sep 15, 2022 | 108.02 | 108.87 | 106.42 | 106.74 | 4,419,031 | -1.02(-0.94%) |
Sep 14, 2022 | 110.55 | 110.56 | 106.64 | 107.76 | 6,184,752 | -2.70(-2.44%) |
Sep 13, 2022 | 111.96 | 114.24 | 110.23 | 110.45 | 8,469,501 | -3.47(-3.04%) |
Sep 12, 2022 | 113.98 | 116.00 | 113.66 | 113.92 | 20,692,258 | +1.05(+0.93%) |
Sep 09, 2022 | 111.19 | 113.03 | 109.90 | 112.86 | 29,143,730 | +3.51(+3.21%) |
Sep 08, 2022 | 108.55 | 109.83 | 107.42 | 109.35 | 28,075,514 | -1.17(-1.06%) |
Sep 07, 2022 | 106.94 | 111.16 | 106.37 | 110.53 | 40,974,812 | +3.62(+3.39%) |
Sep 06, 2022 | 111.27 | 111.35 | 106.34 | 106.91 | 33,520,494 | -4.63(-4.15%) |
Sep 02, 2022 | 115.55 | 115.86 | 111.08 | 111.53 | 13,438,480 | -3.65(-3.17%) |
Sep 01, 2022 | 113.96 | 115.88 | 113.39 | 115.18 | 33,848,608 | +1.17(+1.03%) |
Aug 31, 2022 | 114.47 | 115.94 | 113.33 | 114.01 | 34,566,144 | -0.47(-0.41%) |
Aug 30, 2022 | 116.34 | 117.12 | 112.80 | 114.48 | 37,932,932 | -1.45(-1.25%) |
Aug 29, 2022 | 118.08 | 118.08 | 114.85 | 115.93 | 55,404,724 | -2.48(-2.09%) |
Aug 26, 2022 | 131.70 | 132.03 | 117.98 | 118.40 | 42,405,212 | -12.49(-9.54%) |
Aug 25, 2022 | 129.34 | 131.36 | 128.95 | 130.89 | 51,758,984 | +1.58(+1.22%) |
Aug 24, 2022 | 129.19 | 129.82 | 128.09 | 129.31 | 17,043,684 | -0.65(-0.50%) |
Aug 23, 2022 | 129.28 | 130.58 | 129.01 | 129.96 | 17,188,754 | +0.15(+0.11%) |
Aug 22, 2022 | 131.37 | 131.73 | 129.30 | 129.82 | 11,106,860 | -3.31(-2.49%) |
Aug 19, 2022 | 132.59 | 133.54 | 131.30 | 133.13 | 13,866,280 | +0.01(+0.01%) |
Aug 18, 2022 | 133.77 | 133.81 | 131.94 | 133.12 | 6,340,470 | -0.68(-0.51%) |
Aug 17, 2022 | 134.72 | 135.03 | 133.47 | 133.80 | 5,373,270 | -2.57(-1.88%) |
Aug 16, 2022 | 136.56 | 137.31 | 135.11 | 136.37 | 4,839,760 | -1.06(-0.77%) |
Aug 15, 2022 | 137.39 | 138.04 | 136.57 | 137.43 | 2,576,228 | -0.74(-0.53%) |
Aug 12, 2022 | 136.47 | 138.22 | 136.47 | 138.16 | 2,586,196 | +2.34(+1.72%) |
Aug 11, 2022 | 136.13 | 137.44 | 135.56 | 135.82 | 2,532,510 | +0.25(+0.19%) |
Aug 10, 2022 | 136.02 | 136.68 | 135.08 | 135.57 | 2,806,572 | +1.40(+1.04%) |
Aug 09, 2022 | 134.60 | 135.27 | 133.58 | 134.17 | 3,562,960 | -0.58(-0.43%) |
Aug 08, 2022 | 134.34 | 136.27 | 133.93 | 134.75 | 3,469,295 | +0.97(+0.73%) |
Aug 05, 2022 | 133.42 | 134.76 | 132.85 | 133.78 | 4,614,063 | -0.64(-0.48%) |
Aug 04, 2022 | 130.22 | 134.62 | 129.96 | 134.42 | 6,583,476 | +4.20(+3.23%) |
Aug 03, 2022 | 128.78 | 130.51 | 128.46 | 130.22 | 3,014,078 | +1.58(+1.23%) |
Aug 02, 2022 | 129.41 | 130.29 | 128.53 | 128.64 | 2,972,747 | -1.46(-1.12%) |