Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 112.70 | 113.28 | 111.74 | 112.29 | 1,784,520 | -1.41(-1.24%) |
Oct 28, 2022 | 110.32 | 114.37 | 110.20 | 113.69 | 2,058,738 | +3.83(+3.48%) |
Oct 27, 2022 | 110.04 | 110.98 | 109.33 | 109.87 | 1,325,495 | +0.35(+0.32%) |
Oct 26, 2022 | 110.68 | 112.08 | 108.94 | 109.52 | 1,672,688 | -1.03(-0.94%) |
Oct 25, 2022 | 108.48 | 110.70 | 108.48 | 110.55 | 2,144,594 | +2.21(+2.04%) |
Oct 24, 2022 | 107.89 | 108.48 | 106.40 | 108.34 | 1,379,059 | +1.89(+1.77%) |
Oct 21, 2022 | 105.23 | 106.81 | 104.11 | 106.45 | 1,331,794 | +1.04(+0.99%) |
Oct 20, 2022 | 106.17 | 107.24 | 104.76 | 105.41 | 1,299,616 | -0.37(-0.35%) |
Oct 19, 2022 | 106.26 | 107.01 | 104.58 | 105.78 | 1,358,828 | -1.83(-1.70%) |
Oct 18, 2022 | 107.94 | 109.33 | 106.72 | 107.61 | 1,908,214 | +1.36(+1.28%) |
Oct 17, 2022 | 105.89 | 107.00 | 105.35 | 106.25 | 1,718,577 | +2.62(+2.53%) |
Oct 14, 2022 | 105.74 | 106.11 | 103.26 | 103.63 | 1,886,822 | -1.03(-0.98%) |
Oct 13, 2022 | 100.40 | 105.32 | 100.28 | 104.66 | 1,994,061 | +2.16(+2.10%) |
Oct 12, 2022 | 103.00 | 103.48 | 102.32 | 102.50 | 1,505,883 | -0.32(-0.31%) |
Oct 11, 2022 | 104.11 | 104.67 | 102.02 | 102.82 | 1,792,055 | -1.46(-1.40%) |
Oct 10, 2022 | 104.56 | 104.84 | 103.02 | 104.28 | 1,548,579 | +0.27(+0.26%) |
Oct 07, 2022 | 104.95 | 105.26 | 103.42 | 104.01 | 2,247,994 | -1.99(-1.88%) |
Oct 06, 2022 | 108.80 | 109.02 | 105.78 | 106.00 | 2,452,808 | -2.75(-2.53%) |
Oct 05, 2022 | 108.82 | 109.97 | 106.87 | 108.76 | 2,286,207 | -0.76(-0.69%) |
Oct 04, 2022 | 110.67 | 111.64 | 109.13 | 109.52 | 2,321,381 | +0.50(+0.46%) |
Oct 03, 2022 | 107.50 | 109.63 | 106.59 | 109.01 | 1,935,632 | +2.52(+2.36%) |
Sep 30, 2022 | 108.34 | 109.72 | 106.39 | 106.50 | 2,659,790 | -1.12(-1.04%) |
Sep 29, 2022 | 110.53 | 110.79 | 106.17 | 107.62 | 2,844,062 | -3.79(-3.40%) |
Sep 28, 2022 | 110.69 | 113.14 | 106.67 | 111.40 | 3,478,950 | +3.85(+3.58%) |
Sep 27, 2022 | 109.00 | 109.85 | 106.41 | 107.55 | 2,086,836 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.77 | 108.23 | 1,954,644 | -0.93(-0.85%) |
Sep 23, 2022 | 110.90 | 111.14 | 107.66 | 109.16 | 2,211,222 | -2.46(-2.20%) |
Sep 22, 2022 | 111.65 | 112.86 | 110.43 | 111.62 | 2,252,817 | -0.28(-0.25%) |
Sep 21, 2022 | 115.30 | 115.71 | 111.88 | 111.91 | 2,052,675 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.83 | 113.10 | 113.93 | 1,382,496 | -1.38(-1.19%) |
Sep 19, 2022 | 113.36 | 115.35 | 112.86 | 115.30 | 1,124,288 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.47 | 111.27 | 114.01 | 2,247,472 | +1.11(+0.98%) |
Sep 15, 2022 | 114.78 | 115.19 | 112.41 | 112.90 | 1,354,337 | -2.08(-1.81%) |
Sep 14, 2022 | 116.40 | 116.67 | 113.83 | 114.98 | 2,177,852 | -0.88(-0.76%) |
Sep 13, 2022 | 118.57 | 119.03 | 115.61 | 115.86 | 2,085,962 | -4.98(-4.12%) |
Sep 12, 2022 | 120.80 | 121.83 | 120.40 | 120.85 | 1,168,733 | +0.47(+0.39%) |
Sep 09, 2022 | 119.15 | 120.76 | 118.70 | 120.37 | 1,606,397 | +1.52(+1.28%) |
Sep 08, 2022 | 117.12 | 119.03 | 116.13 | 118.85 | 1,467,605 | +1.26(+1.07%) |
Sep 07, 2022 | 115.63 | 117.98 | 115.43 | 117.59 | 1,431,868 | +2.17(+1.88%) |
Sep 06, 2022 | 114.91 | 116.38 | 113.91 | 115.42 | 1,424,928 | +0.67(+0.59%) |
Sep 02, 2022 | 118.13 | 119.14 | 114.16 | 114.74 | 1,854,190 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.06 | 116.03 | 117.92 | 1,432,867 | +0.86(+0.74%) |
Aug 31, 2022 | 119.12 | 119.12 | 116.78 | 117.06 | 1,684,563 | -0.84(-0.72%) |
Aug 30, 2022 | 120.82 | 120.82 | 117.61 | 117.91 | 1,643,042 | -2.73(-2.27%) |
Aug 29, 2022 | 121.77 | 121.92 | 120.50 | 120.64 | 1,506,705 | -1.60(-1.31%) |
Aug 26, 2022 | 127.48 | 127.58 | 122.01 | 122.24 | 2,072,161 | -4.99(-3.92%) |
Aug 25, 2022 | 128.60 | 128.75 | 126.67 | 127.23 | 1,604,437 | -0.97(-0.76%) |
Aug 24, 2022 | 128.04 | 129.00 | 127.78 | 128.20 | 1,203,420 | +0.08(+0.06%) |
Aug 23, 2022 | 129.07 | 129.43 | 127.97 | 128.13 | 1,079,742 | -0.89(-0.69%) |
Aug 22, 2022 | 130.72 | 130.72 | 128.53 | 129.02 | 1,384,970 | -2.42(-1.84%) |
Aug 19, 2022 | 131.20 | 131.88 | 130.48 | 131.44 | 2,895,756 | -0.64(-0.48%) |
Aug 18, 2022 | 131.70 | 132.37 | 130.94 | 132.07 | 1,126,231 | +0.51(+0.39%) |
Aug 17, 2022 | 130.30 | 131.68 | 130.06 | 131.56 | 1,523,143 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.45 | 129.91 | 131.27 | 1,151,509 | +0.15(+0.12%) |
Aug 15, 2022 | 128.39 | 131.19 | 127.80 | 131.12 | 1,582,378 | +2.41(+1.87%) |
Aug 12, 2022 | 126.19 | 128.72 | 125.97 | 128.71 | 1,922,518 | +3.36(+2.68%) |
Aug 11, 2022 | 127.00 | 127.20 | 125.20 | 125.35 | 1,348,672 | -0.73(-0.58%) |
Aug 10, 2022 | 126.24 | 126.67 | 125.10 | 126.08 | 1,234,195 | +2.59(+2.10%) |
Aug 09, 2022 | 123.74 | 124.45 | 123.05 | 123.48 | 1,036,792 | +0.00(+0.00%) |
Aug 08, 2022 | 123.15 | 124.09 | 122.20 | 123.48 | 1,388,685 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.45 | 119.80 | 122.21 | 1,038,177 | +0.92(+0.76%) |
Aug 04, 2022 | 121.69 | 121.75 | 120.57 | 121.29 | 810,691 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.18 | 119.39 | 121.67 | 1,223,882 | +2.46(+2.07%) |
Aug 02, 2022 | 119.18 | 120.00 | 118.21 | 119.20 | 1,501,389 | -0.21(-0.17%) |