Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.33 | 116.16 | 113.19 | 114.99 | 2,255,878 | +0.36(+0.31%) |
Oct 28, 2022 | 110.98 | 115.29 | 110.95 | 114.63 | 2,534,035 | +3.86(+3.48%) |
Oct 27, 2022 | 110.42 | 111.43 | 109.76 | 110.77 | 2,330,101 | +1.59(+1.46%) |
Oct 26, 2022 | 108.66 | 110.89 | 108.34 | 109.17 | 1,452,277 | +1.00(+0.93%) |
Oct 25, 2022 | 106.16 | 108.61 | 105.03 | 108.17 | 2,392,602 | +2.40(+2.27%) |
Oct 24, 2022 | 107.90 | 108.02 | 104.73 | 105.77 | 2,764,338 | -2.20(-2.03%) |
Oct 21, 2022 | 106.42 | 108.33 | 105.77 | 107.97 | 1,785,027 | +1.33(+1.25%) |
Oct 20, 2022 | 107.57 | 108.05 | 106.38 | 106.63 | 996,895 | -0.77(-0.72%) |
Oct 19, 2022 | 107.72 | 108.97 | 106.43 | 107.40 | 1,308,696 | -1.00(-0.92%) |
Oct 18, 2022 | 108.76 | 109.19 | 106.94 | 108.40 | 1,345,454 | +1.46(+1.36%) |
Oct 17, 2022 | 105.58 | 107.48 | 105.56 | 106.94 | 1,656,747 | +3.12(+3.01%) |
Oct 14, 2022 | 107.58 | 108.43 | 103.72 | 103.82 | 1,512,427 | -2.83(-2.65%) |
Oct 13, 2022 | 101.27 | 107.55 | 101.09 | 106.65 | 1,913,043 | +4.03(+3.92%) |
Oct 12, 2022 | 102.10 | 103.35 | 101.48 | 102.63 | 1,965,640 | +0.28(+0.28%) |
Oct 11, 2022 | 104.32 | 104.37 | 102.12 | 102.34 | 2,663,915 | -2.47(-2.36%) |
Oct 10, 2022 | 106.32 | 106.41 | 104.40 | 104.81 | 1,092,058 | -1.11(-1.05%) |
Oct 07, 2022 | 106.46 | 106.48 | 105.01 | 105.92 | 1,791,502 | -1.16(-1.08%) |
Oct 06, 2022 | 109.05 | 109.51 | 107.00 | 107.08 | 1,167,409 | -2.15(-1.97%) |
Oct 05, 2022 | 107.67 | 109.93 | 107.47 | 109.23 | 1,222,949 | +0.89(+0.83%) |
Oct 04, 2022 | 107.57 | 109.01 | 107.17 | 108.33 | 1,732,703 | +2.24(+2.11%) |
Oct 03, 2022 | 104.51 | 106.94 | 103.23 | 106.10 | 1,911,617 | +2.69(+2.60%) |
Sep 30, 2022 | 104.33 | 105.60 | 103.41 | 103.41 | 1,848,402 | -0.85(-0.81%) |
Sep 29, 2022 | 104.58 | 104.91 | 103.48 | 104.25 | 1,463,337 | -0.88(-0.84%) |
Sep 28, 2022 | 105.02 | 105.68 | 103.37 | 105.14 | 2,439,323 | +0.34(+0.33%) |
Sep 27, 2022 | 107.02 | 107.38 | 104.17 | 104.80 | 1,455,916 | -1.35(-1.27%) |
Sep 26, 2022 | 107.69 | 107.93 | 105.76 | 106.15 | 1,488,899 | -1.45(-1.35%) |
Sep 23, 2022 | 107.07 | 108.02 | 106.42 | 107.60 | 1,387,385 | -0.14(-0.13%) |
Sep 22, 2022 | 108.79 | 108.79 | 107.56 | 107.73 | 1,551,790 | -1.73(-1.58%) |
Sep 21, 2022 | 112.51 | 114.05 | 109.41 | 109.46 | 1,915,706 | -2.61(-2.33%) |
Sep 20, 2022 | 112.15 | 112.40 | 110.65 | 112.07 | 1,706,986 | -0.88(-0.78%) |
Sep 19, 2022 | 112.37 | 113.11 | 111.82 | 112.95 | 1,290,339 | +0.43(+0.38%) |
Sep 16, 2022 | 112.04 | 112.63 | 110.83 | 112.53 | 2,153,429 | +0.55(+0.49%) |
Sep 15, 2022 | 111.50 | 112.85 | 111.11 | 111.98 | 1,745,953 | +0.33(+0.30%) |
Sep 14, 2022 | 110.64 | 112.69 | 110.61 | 111.65 | 1,626,613 | +1.21(+1.09%) |
Sep 13, 2022 | 111.83 | 112.40 | 110.27 | 110.44 | 1,686,487 | -3.58(-3.14%) |
Sep 12, 2022 | 114.41 | 115.38 | 113.68 | 114.02 | 2,074,525 | +1.14(+1.01%) |
Sep 09, 2022 | 113.50 | 113.53 | 111.95 | 112.89 | 1,661,290 | -0.26(-0.23%) |
Sep 08, 2022 | 111.78 | 113.77 | 111.65 | 113.15 | 1,562,593 | +1.01(+0.90%) |
Sep 07, 2022 | 110.29 | 112.17 | 110.29 | 112.14 | 1,880,430 | +2.68(+2.45%) |
Sep 06, 2022 | 110.22 | 110.81 | 108.76 | 109.45 | 2,171,761 | -0.17(-0.16%) |
Sep 02, 2022 | 111.67 | 111.67 | 109.20 | 109.63 | 1,652,396 | -1.48(-1.33%) |
Sep 01, 2022 | 107.66 | 111.16 | 107.49 | 111.11 | 1,934,505 | +2.94(+2.72%) |
Aug 31, 2022 | 108.15 | 109.26 | 107.84 | 108.17 | 2,050,842 | +0.45(+0.41%) |
Aug 30, 2022 | 109.36 | 109.65 | 107.51 | 107.72 | 1,265,634 | -1.39(-1.27%) |
Aug 29, 2022 | 108.72 | 109.68 | 108.22 | 109.11 | 1,514,720 | +0.05(+0.04%) |
Aug 26, 2022 | 113.31 | 113.69 | 108.96 | 109.06 | 1,586,397 | -3.98(-3.52%) |
Aug 25, 2022 | 111.27 | 113.11 | 110.88 | 113.04 | 1,271,910 | +2.08(+1.87%) |
Aug 24, 2022 | 111.00 | 111.52 | 110.53 | 110.96 | 1,343,563 | -0.04(-0.03%) |
Aug 23, 2022 | 111.07 | 111.50 | 110.69 | 111.00 | 1,667,651 | -0.03(-0.03%) |
Aug 22, 2022 | 111.67 | 112.23 | 110.59 | 111.03 | 1,586,822 | -1.85(-1.64%) |
Aug 19, 2022 | 113.96 | 114.17 | 112.59 | 112.88 | 1,419,159 | -1.26(-1.10%) |
Aug 18, 2022 | 114.65 | 114.90 | 113.43 | 114.14 | 1,727,476 | -1.12(-0.97%) |
Aug 17, 2022 | 113.76 | 115.71 | 113.76 | 115.26 | 1,839,228 | +0.07(+0.06%) |
Aug 16, 2022 | 113.64 | 115.51 | 113.64 | 115.19 | 1,644,623 | +0.77(+0.68%) |
Aug 15, 2022 | 114.03 | 114.59 | 113.65 | 114.42 | 3,496,082 | +0.08(+0.07%) |
Aug 12, 2022 | 114.00 | 114.82 | 113.70 | 114.34 | 1,703,334 | +0.44(+0.38%) |
Aug 11, 2022 | 116.36 | 116.58 | 113.41 | 113.90 | 1,757,439 | -1.42(-1.23%) |
Aug 10, 2022 | 114.75 | 115.54 | 114.48 | 115.33 | 1,531,880 | +2.18(+1.92%) |
Aug 09, 2022 | 114.63 | 114.63 | 112.65 | 113.15 | 1,693,457 | -1.52(-1.32%) |
Aug 08, 2022 | 114.93 | 115.45 | 113.84 | 114.67 | 1,489,400 | +0.08(+0.07%) |
Aug 05, 2022 | 115.31 | 115.85 | 114.31 | 114.59 | 1,179,943 | -1.55(-1.33%) |
Aug 04, 2022 | 115.92 | 116.50 | 115.33 | 116.14 | 1,605,398 | +0.20(+0.18%) |
Aug 03, 2022 | 118.05 | 118.49 | 114.28 | 115.93 | 2,831,012 | -2.25(-1.90%) |
Aug 02, 2022 | 118.48 | 119.06 | 117.84 | 118.18 | 2,082,860 | -0.59(-0.50%) |