Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 112.46 | 113.28 | 111.97 | 112.53 | 648,140 | -0.62(-0.55%) |
Oct 28, 2022 | 110.29 | 113.18 | 110.29 | 113.15 | 1,169,256 | +2.43(+2.19%) |
Oct 27, 2022 | 111.57 | 112.77 | 110.52 | 110.72 | 1,219,947 | -0.58(-0.52%) |
Oct 26, 2022 | 111.10 | 112.84 | 110.82 | 111.30 | 794,902 | -0.12(-0.11%) |
Oct 25, 2022 | 110.85 | 111.65 | 110.52 | 111.42 | 1,400,534 | +0.81(+0.73%) |
Oct 24, 2022 | 110.10 | 111.32 | 110.05 | 110.61 | 858,022 | +0.97(+0.88%) |
Oct 21, 2022 | 107.37 | 110.04 | 107.37 | 109.64 | 698,551 | +2.03(+1.89%) |
Oct 20, 2022 | 107.99 | 108.89 | 107.41 | 107.61 | 587,607 | -0.12(-0.11%) |
Oct 19, 2022 | 106.98 | 108.85 | 106.98 | 107.73 | 868,741 | -0.34(-0.31%) |
Oct 18, 2022 | 109.89 | 110.05 | 107.26 | 108.07 | 642,912 | +0.25(+0.23%) |
Oct 17, 2022 | 107.83 | 108.71 | 107.59 | 107.82 | 904,280 | +1.65(+1.55%) |
Oct 14, 2022 | 107.07 | 107.60 | 105.72 | 106.17 | 657,750 | -0.43(-0.40%) |
Oct 13, 2022 | 104.26 | 108.16 | 103.55 | 106.60 | 1,936,368 | +0.65(+0.61%) |
Oct 12, 2022 | 106.01 | 106.84 | 105.38 | 105.95 | 784,363 | +0.18(+0.17%) |
Oct 11, 2022 | 106.99 | 107.11 | 105.50 | 105.77 | 831,941 | -1.29(-1.20%) |
Oct 10, 2022 | 110.05 | 110.12 | 106.46 | 107.06 | 983,619 | -2.75(-2.50%) |
Oct 07, 2022 | 110.84 | 111.47 | 109.05 | 109.81 | 513,745 | -2.24(-2.00%) |
Oct 06, 2022 | 112.51 | 113.54 | 111.98 | 112.05 | 453,951 | -0.92(-0.81%) |
Oct 05, 2022 | 111.69 | 113.32 | 110.87 | 112.97 | 856,272 | +0.07(+0.06%) |
Oct 04, 2022 | 109.97 | 113.00 | 109.97 | 112.90 | 1,311,105 | +4.34(+4.00%) |
Oct 03, 2022 | 106.85 | 108.86 | 106.64 | 108.56 | 757,778 | +2.10(+1.97%) |
Sep 30, 2022 | 107.43 | 108.79 | 106.46 | 106.46 | 1,034,473 | -1.02(-0.95%) |
Sep 29, 2022 | 108.50 | 108.66 | 106.25 | 107.48 | 1,259,945 | -1.73(-1.58%) |
Sep 28, 2022 | 107.87 | 109.69 | 107.79 | 109.21 | 612,141 | +1.01(+0.93%) |
Sep 27, 2022 | 108.40 | 109.15 | 107.73 | 108.20 | 574,149 | +0.49(+0.45%) |
Sep 26, 2022 | 109.20 | 109.65 | 107.64 | 107.71 | 1,038,595 | -1.89(-1.72%) |
Sep 23, 2022 | 110.53 | 110.87 | 108.86 | 109.60 | 910,085 | -1.21(-1.09%) |
Sep 22, 2022 | 110.30 | 111.26 | 109.84 | 110.81 | 941,243 | -0.19(-0.17%) |
Sep 21, 2022 | 111.75 | 113.56 | 110.95 | 111.00 | 870,772 | +0.00(+0.00%) |
Sep 20, 2022 | 111.55 | 111.88 | 110.67 | 111.00 | 1,279,856 | -1.47(-1.31%) |
Sep 19, 2022 | 111.30 | 112.78 | 111.14 | 112.47 | 1,170,694 | +0.03(+0.03%) |
Sep 16, 2022 | 112.66 | 113.40 | 111.48 | 112.44 | 5,543,195 | -1.23(-1.08%) |
Sep 15, 2022 | 115.34 | 115.91 | 113.36 | 113.67 | 1,455,513 | -2.45(-2.11%) |
Sep 14, 2022 | 115.33 | 116.38 | 114.85 | 116.12 | 1,717,848 | +1.01(+0.88%) |
Sep 13, 2022 | 116.17 | 116.69 | 114.93 | 115.11 | 1,294,482 | -3.57(-3.01%) |
Sep 12, 2022 | 118.11 | 119.40 | 117.73 | 118.68 | 2,290,091 | +0.56(+0.47%) |
Sep 09, 2022 | 117.50 | 118.85 | 117.34 | 118.12 | 711,819 | +1.15(+0.98%) |
Sep 08, 2022 | 114.94 | 116.97 | 114.76 | 116.97 | 714,026 | +1.35(+1.17%) |
Sep 07, 2022 | 114.37 | 115.87 | 114.23 | 115.62 | 347,421 | +1.11(+0.97%) |
Sep 06, 2022 | 115.22 | 115.80 | 114.07 | 114.51 | 631,513 | -1.15(-0.99%) |
Sep 02, 2022 | 116.10 | 117.75 | 115.08 | 115.66 | 770,487 | +0.84(+0.73%) |
Sep 01, 2022 | 113.77 | 115.00 | 113.18 | 114.82 | 1,147,954 | -1.21(-1.04%) |
Aug 31, 2022 | 117.77 | 117.90 | 116.00 | 116.03 | 905,313 | -1.52(-1.29%) |
Aug 30, 2022 | 119.27 | 119.27 | 116.62 | 117.55 | 725,522 | -0.73(-0.62%) |
Aug 29, 2022 | 118.49 | 119.14 | 117.50 | 118.28 | 583,849 | -0.43(-0.36%) |
Aug 26, 2022 | 121.99 | 122.60 | 118.64 | 118.71 | 997,482 | -2.99(-2.46%) |
Aug 25, 2022 | 119.93 | 122.33 | 119.14 | 121.70 | 1,147,580 | +2.75(+2.31%) |
Aug 24, 2022 | 118.28 | 119.84 | 118.28 | 118.95 | 482,981 | +0.69(+0.58%) |
Aug 23, 2022 | 117.75 | 119.90 | 117.75 | 118.26 | 780,236 | +0.21(+0.18%) |
Aug 22, 2022 | 120.11 | 120.30 | 117.81 | 118.05 | 803,494 | -3.53(-2.90%) |
Aug 19, 2022 | 121.92 | 121.98 | 121.31 | 121.58 | 503,801 | -0.86(-0.70%) |
Aug 18, 2022 | 121.07 | 122.91 | 121.01 | 122.44 | 973,851 | +1.46(+1.21%) |
Aug 17, 2022 | 120.94 | 121.69 | 120.69 | 120.98 | 886,094 | -1.66(-1.35%) |
Aug 16, 2022 | 122.32 | 123.25 | 121.58 | 122.64 | 761,219 | +0.22(+0.18%) |
Aug 15, 2022 | 120.96 | 122.63 | 120.96 | 122.42 | 773,662 | +0.46(+0.38%) |
Aug 12, 2022 | 121.02 | 122.55 | 120.37 | 121.96 | 1,165,415 | +1.85(+1.54%) |
Aug 11, 2022 | 120.81 | 121.67 | 120.01 | 120.11 | 1,690,778 | +0.08(+0.07%) |
Aug 10, 2022 | 118.41 | 120.23 | 118.31 | 120.03 | 1,256,024 | +3.47(+2.98%) |
Aug 09, 2022 | 116.56 | 117.00 | 115.87 | 116.56 | 1,339,849 | -0.65(-0.55%) |
Aug 08, 2022 | 117.26 | 118.36 | 116.59 | 117.21 | 811,642 | -0.04(-0.03%) |
Aug 05, 2022 | 115.53 | 117.77 | 115.53 | 117.25 | 1,774,201 | +0.25(+0.21%) |
Aug 04, 2022 | 116.88 | 117.79 | 116.76 | 117.00 | 1,119,212 | +0.12(+0.10%) |
Aug 03, 2022 | 116.31 | 117.97 | 115.81 | 116.88 | 1,138,318 | +1.14(+0.98%) |
Aug 02, 2022 | 115.14 | 116.59 | 114.76 | 115.74 | 657,379 | -0.43(-0.37%) |