Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.07 | 123.26 | 119.06 | 119.56 | 7,513,120 | -1.02(-0.85%) |
Oct 28, 2022 | 121.84 | 122.31 | 117.59 | 120.58 | 7,691,910 | +0.50(+0.42%) |
Oct 27, 2022 | 121.08 | 122.74 | 119.70 | 120.08 | 9,437,232 | +0.07(+0.05%) |
Oct 26, 2022 | 118.26 | 121.54 | 118.26 | 120.01 | 8,585,033 | +2.49(+2.12%) |
Oct 25, 2022 | 117.89 | 118.99 | 116.51 | 117.52 | 7,383,168 | -1.14(-0.96%) |
Oct 24, 2022 | 118.08 | 119.85 | 117.77 | 118.66 | 6,047,852 | +0.62(+0.52%) |
Oct 21, 2022 | 116.31 | 118.30 | 115.27 | 118.04 | 6,207,877 | +2.54(+2.20%) |
Oct 20, 2022 | 116.15 | 118.44 | 115.47 | 115.50 | 6,808,715 | +0.66(+0.58%) |
Oct 19, 2022 | 112.28 | 115.30 | 111.97 | 114.84 | 5,800,846 | +3.05(+2.73%) |
Oct 18, 2022 | 113.39 | 113.82 | 109.71 | 111.78 | 7,198,894 | -0.44(-0.40%) |
Oct 17, 2022 | 113.58 | 115.15 | 111.91 | 112.23 | 7,031,192 | +0.38(+0.34%) |
Oct 14, 2022 | 114.82 | 116.61 | 110.98 | 111.85 | 8,067,351 | -4.53(-3.89%) |
Oct 13, 2022 | 108.57 | 117.02 | 108.50 | 116.38 | 8,433,486 | +6.11(+5.54%) |
Oct 12, 2022 | 108.81 | 111.26 | 108.08 | 110.28 | 6,560,042 | +0.68(+0.62%) |
Oct 11, 2022 | 108.20 | 111.99 | 107.34 | 109.59 | 8,017,866 | -1.16(-1.04%) |
Oct 10, 2022 | 112.47 | 114.20 | 109.47 | 110.75 | 6,203,379 | -1.62(-1.44%) |
Oct 07, 2022 | 112.02 | 115.08 | 111.24 | 112.37 | 9,885,647 | +0.82(+0.73%) |
Oct 06, 2022 | 108.84 | 112.23 | 108.74 | 111.56 | 6,737,763 | +1.63(+1.48%) |
Oct 05, 2022 | 110.23 | 111.18 | 107.87 | 109.92 | 10,620,202 | +0.29(+0.27%) |
Oct 04, 2022 | 106.64 | 109.84 | 105.93 | 109.63 | 7,996,811 | +5.36(+5.14%) |
Oct 03, 2022 | 101.39 | 105.10 | 101.01 | 104.27 | 8,119,664 | +7.23(+7.46%) |
Sep 30, 2022 | 97.12 | 98.55 | 95.77 | 97.04 | 7,563,843 | -1.25(-1.27%) |
Sep 29, 2022 | 96.33 | 98.70 | 94.72 | 98.29 | 6,251,252 | +1.95(+2.03%) |
Sep 28, 2022 | 92.44 | 96.75 | 92.09 | 96.34 | 9,843,853 | +5.28(+5.79%) |
Sep 27, 2022 | 93.47 | 94.58 | 90.84 | 91.06 | 9,519,164 | -0.41(-0.44%) |
Sep 26, 2022 | 92.29 | 94.71 | 91.39 | 91.47 | 9,454,700 | -1.28(-1.38%) |
Sep 23, 2022 | 96.90 | 97.06 | 91.84 | 92.75 | 11,015,987 | -8.73(-8.60%) |
Sep 22, 2022 | 104.38 | 104.97 | 101.36 | 101.48 | 5,391,699 | -0.95(-0.93%) |
Sep 21, 2022 | 105.27 | 105.93 | 102.40 | 102.43 | 6,309,696 | -0.90(-0.87%) |
Sep 20, 2022 | 103.78 | 104.04 | 101.93 | 103.33 | 6,133,538 | -0.74(-0.71%) |
Sep 19, 2022 | 101.24 | 104.63 | 100.90 | 104.07 | 7,158,461 | -0.24(-0.23%) |
Sep 16, 2022 | 106.56 | 106.63 | 102.53 | 104.31 | 16,071,121 | -2.24(-2.10%) |
Sep 15, 2022 | 106.17 | 108.08 | 105.69 | 106.55 | 10,842,098 | -1.98(-1.83%) |
Sep 14, 2022 | 104.83 | 109.16 | 104.62 | 108.53 | 10,256,182 | +4.96(+4.79%) |
Sep 13, 2022 | 104.10 | 105.47 | 103.10 | 103.57 | 7,566,814 | -1.90(-1.80%) |
Sep 12, 2022 | 104.14 | 106.41 | 104.03 | 105.47 | 6,733,023 | +2.23(+2.16%) |
Sep 09, 2022 | 101.47 | 103.66 | 101.31 | 103.24 | 6,600,504 | +3.37(+3.37%) |
Sep 08, 2022 | 98.97 | 100.68 | 98.29 | 99.88 | 7,751,494 | +1.44(+1.46%) |
Sep 07, 2022 | 97.57 | 99.13 | 96.59 | 98.44 | 7,473,285 | -1.72(-1.72%) |
Sep 06, 2022 | 102.35 | 102.97 | 99.65 | 100.16 | 7,884,974 | -1.50(-1.48%) |
Sep 02, 2022 | 101.09 | 103.27 | 100.50 | 101.67 | 6,612,202 | +2.52(+2.54%) |
Sep 01, 2022 | 99.38 | 100.45 | 97.50 | 99.15 | 7,284,910 | -1.77(-1.75%) |
Aug 31, 2022 | 99.44 | 103.14 | 98.71 | 100.92 | 7,348,507 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.82 | 100.41 | 101.89 | 8,400,482 | -2.69(-2.58%) |
Aug 29, 2022 | 103.35 | 106.47 | 103.17 | 104.58 | 7,027,250 | +1.20(+1.16%) |
Aug 26, 2022 | 103.84 | 105.34 | 102.80 | 103.38 | 7,059,127 | +0.04(+0.04%) |
Aug 25, 2022 | 102.76 | 103.40 | 102.03 | 103.34 | 5,683,695 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.13 | 99.43 | 101.91 | 6,817,433 | +1.91(+1.91%) |
Aug 23, 2022 | 98.87 | 102.05 | 98.42 | 100.00 | 8,950,418 | +2.96(+3.05%) |
Aug 22, 2022 | 95.59 | 97.46 | 94.55 | 97.04 | 7,267,041 | +0.09(+0.10%) |
Aug 19, 2022 | 96.44 | 97.45 | 95.46 | 96.94 | 7,664,587 | +0.24(+0.25%) |
Aug 18, 2022 | 94.65 | 96.92 | 94.25 | 96.70 | 6,470,962 | +3.25(+3.47%) |
Aug 17, 2022 | 92.30 | 94.69 | 91.99 | 93.46 | 5,797,227 | +1.16(+1.26%) |
Aug 16, 2022 | 93.32 | 94.09 | 91.22 | 92.30 | 7,509,614 | -0.62(-0.66%) |
Aug 15, 2022 | 90.72 | 93.55 | 89.95 | 92.91 | 7,142,641 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.51 | 91.20 | 94.32 | 7,281,857 | +2.19(+2.38%) |
Aug 11, 2022 | 90.07 | 93.00 | 89.52 | 92.12 | 7,054,667 | +4.02(+4.56%) |
Aug 10, 2022 | 87.56 | 88.40 | 85.51 | 88.10 | 6,128,710 | +0.43(+0.49%) |
Aug 09, 2022 | 87.48 | 89.30 | 87.07 | 87.67 | 8,146,520 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.92 | 85.23 | 85.94 | 5,216,319 | +0.72(+0.84%) |
Aug 05, 2022 | 80.98 | 85.75 | 80.78 | 85.23 | 6,370,983 | +2.73(+3.30%) |
Aug 04, 2022 | 85.13 | 85.37 | 81.95 | 82.50 | 8,506,325 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.83 | 83.01 | 83.82 | 7,385,662 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.22 | 86.94 | 5,068,309 | -0.36(-0.41%) |