Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 126.59 | 129.86 | 126.01 | 129.23 | 1,211,179 | +1.40(+1.10%) |
Oct 28, 2022 | 126.20 | 128.62 | 125.88 | 127.83 | 1,159,273 | +0.54(+0.42%) |
Oct 27, 2022 | 117.40 | 127.99 | 117.40 | 127.29 | 2,595,337 | +10.80(+9.27%) |
Oct 26, 2022 | 115.67 | 118.25 | 115.53 | 116.49 | 1,077,429 | -0.24(-0.21%) |
Oct 25, 2022 | 115.40 | 117.05 | 115.40 | 116.73 | 621,228 | +2.04(+1.78%) |
Oct 24, 2022 | 114.03 | 115.13 | 112.40 | 114.69 | 637,193 | +0.38(+0.33%) |
Oct 21, 2022 | 112.33 | 114.63 | 111.58 | 114.31 | 719,066 | +1.98(+1.76%) |
Oct 20, 2022 | 111.89 | 114.22 | 111.75 | 112.33 | 917,848 | +0.48(+0.43%) |
Oct 19, 2022 | 112.90 | 114.05 | 111.60 | 111.85 | 666,897 | -2.57(-2.25%) |
Oct 18, 2022 | 113.95 | 115.77 | 113.14 | 114.42 | 825,897 | +2.03(+1.81%) |
Oct 17, 2022 | 113.75 | 114.45 | 112.24 | 112.39 | 806,317 | +0.54(+0.48%) |
Oct 14, 2022 | 114.48 | 114.92 | 111.46 | 111.85 | 914,790 | -2.01(-1.77%) |
Oct 13, 2022 | 107.77 | 114.58 | 107.54 | 113.86 | 1,165,318 | +3.86(+3.51%) |
Oct 12, 2022 | 109.20 | 110.79 | 108.80 | 110.00 | 755,508 | +0.68(+0.62%) |
Oct 11, 2022 | 109.81 | 111.11 | 109.17 | 109.32 | 862,769 | -0.35(-0.32%) |
Oct 10, 2022 | 111.12 | 111.41 | 109.08 | 109.67 | 684,607 | -1.02(-0.92%) |
Oct 07, 2022 | 112.09 | 112.95 | 110.61 | 110.69 | 799,045 | -3.06(-2.69%) |
Oct 06, 2022 | 113.92 | 116.41 | 113.34 | 113.75 | 1,018,088 | -0.25(-0.22%) |
Oct 05, 2022 | 117.16 | 117.46 | 112.28 | 114.00 | 1,424,177 | -4.19(-3.55%) |
Oct 04, 2022 | 117.52 | 118.80 | 116.50 | 118.19 | 1,346,165 | +2.27(+1.96%) |
Oct 03, 2022 | 112.22 | 116.86 | 112.21 | 115.92 | 751,697 | +3.90(+3.48%) |
Sep 30, 2022 | 112.64 | 114.25 | 111.94 | 112.02 | 866,670 | -0.86(-0.76%) |
Sep 29, 2022 | 112.18 | 112.96 | 111.23 | 112.88 | 763,899 | -0.13(-0.12%) |
Sep 28, 2022 | 111.29 | 113.51 | 110.94 | 113.01 | 563,605 | +1.89(+1.70%) |
Sep 27, 2022 | 113.17 | 113.44 | 110.26 | 111.12 | 661,001 | -0.95(-0.85%) |
Sep 26, 2022 | 111.35 | 113.03 | 111.06 | 112.07 | 694,970 | +0.67(+0.60%) |
Sep 23, 2022 | 111.78 | 112.58 | 110.90 | 111.40 | 879,870 | -0.97(-0.86%) |
Sep 22, 2022 | 114.37 | 114.63 | 111.71 | 112.37 | 1,638,787 | -2.20(-1.92%) |
Sep 21, 2022 | 116.72 | 117.44 | 114.45 | 114.57 | 550,723 | -1.51(-1.30%) |
Sep 20, 2022 | 117.65 | 117.74 | 115.88 | 116.08 | 514,569 | -2.07(-1.75%) |
Sep 19, 2022 | 116.48 | 118.26 | 115.12 | 118.15 | 928,967 | +0.90(+0.77%) |
Sep 16, 2022 | 118.76 | 119.21 | 116.67 | 117.25 | 1,028,222 | -2.25(-1.88%) |
Sep 15, 2022 | 118.83 | 119.54 | 117.45 | 119.50 | 862,458 | -0.38(-0.32%) |
Sep 14, 2022 | 121.56 | 122.30 | 118.76 | 119.88 | 720,430 | -1.61(-1.33%) |
Sep 13, 2022 | 121.54 | 123.08 | 120.99 | 121.49 | 691,210 | -2.13(-1.72%) |
Sep 12, 2022 | 122.00 | 123.84 | 121.98 | 123.62 | 490,622 | +1.95(+1.60%) |
Sep 09, 2022 | 120.32 | 121.89 | 119.84 | 121.67 | 694,477 | +1.73(+1.44%) |
Sep 08, 2022 | 119.60 | 120.69 | 118.87 | 119.94 | 496,049 | +0.09(+0.08%) |
Sep 07, 2022 | 118.11 | 120.30 | 117.56 | 119.85 | 439,114 | +1.71(+1.45%) |
Sep 06, 2022 | 117.58 | 118.52 | 116.63 | 118.14 | 712,574 | +0.53(+0.45%) |
Sep 02, 2022 | 120.18 | 120.51 | 117.19 | 117.61 | 668,180 | -2.01(-1.68%) |
Sep 01, 2022 | 119.67 | 121.08 | 117.45 | 119.62 | 623,402 | -0.62(-0.52%) |
Aug 31, 2022 | 123.42 | 124.32 | 120.23 | 120.24 | 855,861 | -1.88(-1.54%) |
Aug 30, 2022 | 122.73 | 123.00 | 121.69 | 122.12 | 787,848 | +0.19(+0.16%) |
Aug 29, 2022 | 120.36 | 122.76 | 120.06 | 121.93 | 835,085 | +0.25(+0.21%) |
Aug 26, 2022 | 123.29 | 123.93 | 121.63 | 121.68 | 583,315 | -1.00(-0.82%) |
Aug 25, 2022 | 122.60 | 123.12 | 121.83 | 122.68 | 522,066 | +0.40(+0.33%) |
Aug 24, 2022 | 122.61 | 123.43 | 121.85 | 122.28 | 592,629 | +0.34(+0.28%) |
Aug 23, 2022 | 122.06 | 123.19 | 121.66 | 121.94 | 764,971 | +0.23(+0.19%) |
Aug 22, 2022 | 122.44 | 123.02 | 121.47 | 121.71 | 731,143 | -2.08(-1.68%) |
Aug 19, 2022 | 124.20 | 124.20 | 122.87 | 123.79 | 541,350 | -0.84(-0.67%) |
Aug 18, 2022 | 123.37 | 125.83 | 123.00 | 124.63 | 566,442 | +1.26(+1.02%) |
Aug 17, 2022 | 125.05 | 125.67 | 123.26 | 123.37 | 929,052 | -2.43(-1.93%) |
Aug 16, 2022 | 122.40 | 126.01 | 122.23 | 125.80 | 952,006 | +3.19(+2.60%) |
Aug 15, 2022 | 122.48 | 123.62 | 122.20 | 122.61 | 586,410 | -0.25(-0.20%) |
Aug 12, 2022 | 121.28 | 123.03 | 121.18 | 122.86 | 540,916 | +2.01(+1.66%) |
Aug 11, 2022 | 123.00 | 123.27 | 120.46 | 120.85 | 855,334 | -1.65(-1.35%) |
Aug 10, 2022 | 120.06 | 122.60 | 119.84 | 122.50 | 1,053,342 | +3.50(+2.94%) |
Aug 09, 2022 | 120.32 | 120.92 | 118.70 | 119.00 | 777,013 | -1.30(-1.08%) |
Aug 08, 2022 | 119.31 | 120.47 | 118.56 | 120.30 | 1,129,761 | +0.99(+0.83%) |
Aug 05, 2022 | 117.94 | 119.40 | 117.37 | 119.31 | 775,885 | +0.48(+0.40%) |
Aug 04, 2022 | 117.93 | 118.87 | 116.44 | 118.83 | 962,082 | +0.90(+0.76%) |
Aug 03, 2022 | 118.83 | 119.20 | 117.49 | 117.93 | 1,066,573 | -0.46(-0.39%) |
Aug 02, 2022 | 118.49 | 119.95 | 117.98 | 118.39 | 1,029,413 | -0.64(-0.54%) |