Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.06 | 123.25 | 119.06 | 119.55 | 7,513,684 | -1.02(-0.85%) |
Oct 28, 2022 | 121.83 | 122.30 | 117.58 | 120.57 | 7,692,487 | +0.50(+0.42%) |
Oct 27, 2022 | 121.08 | 122.73 | 119.69 | 120.07 | 9,437,940 | +0.07(+0.05%) |
Oct 26, 2022 | 118.25 | 121.53 | 118.25 | 120.00 | 8,585,678 | +2.49(+2.12%) |
Oct 25, 2022 | 117.88 | 118.98 | 116.50 | 117.51 | 7,383,722 | -1.14(-0.96%) |
Oct 24, 2022 | 118.07 | 119.84 | 117.76 | 118.65 | 6,048,306 | +0.62(+0.52%) |
Oct 21, 2022 | 116.31 | 118.29 | 115.26 | 118.03 | 6,208,343 | +2.54(+2.20%) |
Oct 20, 2022 | 116.14 | 118.43 | 115.46 | 115.49 | 6,809,227 | +0.66(+0.58%) |
Oct 19, 2022 | 112.28 | 115.29 | 111.96 | 114.83 | 5,801,282 | +3.05(+2.73%) |
Oct 18, 2022 | 113.38 | 113.81 | 109.70 | 111.77 | 7,199,434 | -0.45(-0.40%) |
Oct 17, 2022 | 113.57 | 115.14 | 111.90 | 112.22 | 7,031,720 | +0.38(+0.34%) |
Oct 14, 2022 | 114.81 | 116.60 | 110.97 | 111.84 | 8,067,957 | -4.53(-3.89%) |
Oct 13, 2022 | 108.56 | 117.01 | 108.49 | 116.37 | 8,434,119 | +6.11(+5.54%) |
Oct 12, 2022 | 108.81 | 111.25 | 108.08 | 110.27 | 6,560,534 | +0.68(+0.62%) |
Oct 11, 2022 | 108.19 | 111.98 | 107.34 | 109.58 | 8,018,468 | -1.16(-1.04%) |
Oct 10, 2022 | 112.46 | 114.19 | 109.46 | 110.74 | 6,203,844 | -1.62(-1.44%) |
Oct 07, 2022 | 112.01 | 115.07 | 111.23 | 112.36 | 9,886,389 | +0.81(+0.73%) |
Oct 06, 2022 | 108.83 | 112.22 | 108.73 | 111.55 | 6,738,268 | +1.63(+1.48%) |
Oct 05, 2022 | 110.22 | 111.17 | 107.86 | 109.92 | 10,620,999 | +0.29(+0.27%) |
Oct 04, 2022 | 106.64 | 109.83 | 105.92 | 109.62 | 7,997,411 | +5.36(+5.14%) |
Oct 03, 2022 | 101.38 | 105.09 | 101.00 | 104.27 | 8,120,273 | +7.23(+7.46%) |
Sep 30, 2022 | 97.12 | 98.54 | 95.76 | 97.03 | 7,564,411 | -1.25(-1.27%) |
Sep 29, 2022 | 96.32 | 98.69 | 94.71 | 98.28 | 6,251,721 | +1.95(+2.03%) |
Sep 28, 2022 | 92.43 | 96.74 | 92.08 | 96.33 | 9,844,593 | +5.27(+5.79%) |
Sep 27, 2022 | 93.46 | 94.58 | 90.83 | 91.05 | 9,519,879 | -0.41(-0.44%) |
Sep 26, 2022 | 92.28 | 94.70 | 91.39 | 91.46 | 9,455,410 | -1.28(-1.38%) |
Sep 23, 2022 | 96.89 | 97.06 | 91.83 | 92.74 | 11,016,815 | -8.73(-8.60%) |
Sep 22, 2022 | 104.37 | 104.97 | 101.35 | 101.47 | 5,392,104 | -0.95(-0.93%) |
Sep 21, 2022 | 105.26 | 105.93 | 102.39 | 102.42 | 6,310,170 | -0.90(-0.87%) |
Sep 20, 2022 | 103.77 | 104.04 | 101.92 | 103.33 | 6,133,999 | -0.74(-0.71%) |
Sep 19, 2022 | 101.23 | 104.63 | 100.90 | 104.06 | 7,158,998 | -0.24(-0.23%) |
Sep 16, 2022 | 106.55 | 106.62 | 102.52 | 104.30 | 16,072,329 | -2.24(-2.10%) |
Sep 15, 2022 | 106.16 | 108.07 | 105.69 | 106.54 | 10,842,913 | -1.98(-1.83%) |
Sep 14, 2022 | 104.82 | 109.15 | 104.61 | 108.53 | 10,256,952 | +4.96(+4.79%) |
Sep 13, 2022 | 104.09 | 105.47 | 103.10 | 103.57 | 7,567,382 | -1.90(-1.80%) |
Sep 12, 2022 | 104.14 | 106.41 | 104.02 | 105.47 | 6,733,529 | +2.23(+2.16%) |
Sep 09, 2022 | 101.46 | 103.65 | 101.30 | 103.23 | 6,601,000 | +3.37(+3.37%) |
Sep 08, 2022 | 98.97 | 100.67 | 98.28 | 99.87 | 7,752,076 | +1.44(+1.46%) |
Sep 07, 2022 | 97.56 | 99.12 | 96.59 | 98.43 | 7,473,846 | -1.72(-1.72%) |
Sep 06, 2022 | 102.34 | 102.97 | 99.65 | 100.16 | 7,885,566 | -1.50(-1.48%) |
Sep 02, 2022 | 101.09 | 103.26 | 100.50 | 101.66 | 6,612,698 | +2.52(+2.54%) |
Sep 01, 2022 | 99.37 | 100.44 | 97.50 | 99.14 | 7,285,457 | -1.77(-1.75%) |
Aug 31, 2022 | 99.44 | 103.13 | 98.70 | 100.91 | 7,349,059 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.81 | 100.40 | 101.88 | 8,401,113 | -2.69(-2.57%) |
Aug 29, 2022 | 103.34 | 106.46 | 103.16 | 104.57 | 7,027,777 | +1.20(+1.16%) |
Aug 26, 2022 | 103.83 | 105.34 | 102.79 | 103.37 | 7,059,658 | +0.04(+0.04%) |
Aug 25, 2022 | 102.75 | 103.39 | 102.02 | 103.33 | 5,684,122 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.12 | 99.43 | 101.90 | 6,817,945 | +1.91(+1.91%) |
Aug 23, 2022 | 98.86 | 102.05 | 98.41 | 99.99 | 8,951,090 | +2.96(+3.05%) |
Aug 22, 2022 | 95.58 | 97.45 | 94.54 | 97.03 | 7,267,587 | +0.09(+0.10%) |
Aug 19, 2022 | 96.43 | 97.44 | 95.45 | 96.94 | 7,665,163 | +0.24(+0.25%) |
Aug 18, 2022 | 94.64 | 96.91 | 94.24 | 96.70 | 6,471,448 | +3.25(+3.47%) |
Aug 17, 2022 | 92.29 | 94.68 | 91.99 | 93.45 | 5,797,662 | +1.16(+1.26%) |
Aug 16, 2022 | 93.31 | 94.09 | 91.21 | 92.29 | 7,510,178 | -0.62(-0.66%) |
Aug 15, 2022 | 90.71 | 93.54 | 89.94 | 92.91 | 7,143,177 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.50 | 91.19 | 94.31 | 7,282,404 | +2.19(+2.38%) |
Aug 11, 2022 | 90.06 | 93.00 | 89.51 | 92.12 | 7,055,197 | +4.02(+4.56%) |
Aug 10, 2022 | 87.55 | 88.40 | 85.51 | 88.10 | 6,129,171 | +0.43(+0.49%) |
Aug 09, 2022 | 87.47 | 89.29 | 87.07 | 87.66 | 8,147,132 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.91 | 85.22 | 85.94 | 5,216,711 | +0.72(+0.84%) |
Aug 05, 2022 | 80.97 | 85.75 | 80.77 | 85.22 | 6,371,462 | +2.73(+3.30%) |
Aug 04, 2022 | 85.12 | 85.36 | 81.95 | 82.50 | 8,506,964 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.82 | 83.00 | 83.82 | 7,386,217 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.21 | 86.93 | 5,068,689 | -0.36(-0.41%) |