Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.82 | 115.14 | 114.14 | 114.53 | 4,751,494 | -0.74(-0.64%) |
Oct 28, 2022 | 111.98 | 115.34 | 111.55 | 115.27 | 4,187,275 | +3.46(+3.09%) |
Oct 27, 2022 | 112.44 | 113.31 | 111.11 | 111.81 | 4,081,761 | +0.09(+0.08%) |
Oct 26, 2022 | 108.89 | 112.26 | 108.89 | 111.72 | 5,083,922 | +3.82(+3.54%) |
Oct 25, 2022 | 103.35 | 107.99 | 103.03 | 107.90 | 5,507,345 | +0.11(+0.10%) |
Oct 24, 2022 | 107.01 | 108.48 | 106.70 | 107.79 | 3,727,506 | +1.43(+1.34%) |
Oct 21, 2022 | 103.03 | 106.48 | 102.94 | 106.36 | 3,670,936 | +3.37(+3.27%) |
Oct 20, 2022 | 103.78 | 105.30 | 102.79 | 102.99 | 3,451,589 | -0.99(-0.95%) |
Oct 19, 2022 | 104.80 | 105.33 | 103.11 | 103.98 | 2,832,146 | -1.59(-1.51%) |
Oct 18, 2022 | 105.38 | 105.98 | 104.21 | 105.58 | 2,816,140 | +1.90(+1.84%) |
Oct 17, 2022 | 104.99 | 105.36 | 103.15 | 103.67 | 3,298,812 | +0.21(+0.20%) |
Oct 14, 2022 | 104.04 | 104.86 | 102.75 | 103.46 | 3,800,037 | -0.57(-0.55%) |
Oct 13, 2022 | 97.88 | 104.56 | 97.49 | 104.04 | 5,241,688 | +4.84(+4.87%) |
Oct 12, 2022 | 98.86 | 99.88 | 98.56 | 99.20 | 3,021,486 | +0.10(+0.10%) |
Oct 11, 2022 | 98.79 | 100.57 | 98.29 | 99.10 | 3,179,652 | +0.35(+0.35%) |
Oct 10, 2022 | 98.82 | 99.36 | 97.60 | 98.76 | 2,835,949 | +0.86(+0.87%) |
Oct 07, 2022 | 100.50 | 100.85 | 97.50 | 97.90 | 4,718,678 | -3.28(-3.24%) |
Oct 06, 2022 | 104.12 | 104.66 | 100.35 | 101.18 | 4,753,435 | -3.69(-3.52%) |
Oct 05, 2022 | 104.11 | 105.71 | 103.27 | 104.86 | 2,811,665 | -0.41(-0.39%) |
Oct 04, 2022 | 104.47 | 105.60 | 104.43 | 105.28 | 3,077,237 | +2.19(+2.12%) |
Oct 03, 2022 | 101.70 | 103.82 | 100.99 | 103.09 | 3,202,463 | +2.48(+2.46%) |
Sep 30, 2022 | 101.98 | 103.03 | 100.51 | 100.61 | 3,418,736 | -1.64(-1.60%) |
Sep 29, 2022 | 102.85 | 103.25 | 101.61 | 102.25 | 2,543,343 | -1.80(-1.73%) |
Sep 28, 2022 | 103.35 | 104.45 | 102.94 | 104.06 | 4,039,070 | +1.70(+1.66%) |
Sep 27, 2022 | 103.92 | 103.92 | 101.45 | 102.35 | 3,650,634 | -0.54(-0.52%) |
Sep 26, 2022 | 102.67 | 103.63 | 102.19 | 102.89 | 3,951,533 | +0.01(+0.01%) |
Sep 23, 2022 | 103.55 | 103.95 | 101.63 | 102.88 | 4,045,730 | -1.05(-1.01%) |
Sep 22, 2022 | 103.95 | 104.76 | 103.28 | 103.93 | 4,039,080 | -0.61(-0.58%) |
Sep 21, 2022 | 106.38 | 107.47 | 104.53 | 104.54 | 4,101,011 | -1.56(-1.47%) |
Sep 20, 2022 | 104.98 | 106.71 | 104.48 | 106.09 | 4,563,450 | -0.11(-0.10%) |
Sep 19, 2022 | 105.63 | 106.45 | 104.97 | 106.20 | 3,503,732 | +0.03(+0.03%) |
Sep 16, 2022 | 104.44 | 106.81 | 103.90 | 106.18 | 7,975,589 | +0.17(+0.16%) |
Sep 15, 2022 | 107.28 | 108.12 | 105.69 | 106.00 | 4,449,721 | -1.01(-0.94%) |
Sep 14, 2022 | 109.79 | 109.80 | 105.90 | 107.01 | 6,227,706 | -2.68(-2.44%) |
Sep 13, 2022 | 111.18 | 113.45 | 109.47 | 109.69 | 8,528,323 | -3.44(-3.04%) |
Sep 12, 2022 | 113.20 | 115.20 | 112.88 | 113.13 | 20,835,968 | +1.05(+0.93%) |
Sep 09, 2022 | 110.42 | 112.25 | 109.14 | 112.09 | 29,346,138 | +3.49(+3.21%) |
Sep 08, 2022 | 107.80 | 109.07 | 106.68 | 108.60 | 28,270,500 | -1.17(-1.06%) |
Sep 07, 2022 | 106.20 | 110.40 | 105.64 | 109.76 | 41,259,388 | +3.60(+3.39%) |
Sep 06, 2022 | 110.50 | 110.58 | 105.60 | 106.17 | 33,753,296 | -4.60(-4.15%) |
Sep 02, 2022 | 114.75 | 115.06 | 110.31 | 110.77 | 13,531,812 | -3.62(-3.17%) |
Sep 01, 2022 | 113.18 | 115.08 | 112.61 | 114.39 | 34,083,688 | +1.16(+1.03%) |
Aug 31, 2022 | 113.68 | 115.14 | 112.55 | 113.22 | 34,806,212 | -0.46(-0.41%) |
Aug 30, 2022 | 115.54 | 116.31 | 112.02 | 113.69 | 38,196,384 | -1.44(-1.25%) |
Aug 29, 2022 | 117.27 | 117.27 | 114.06 | 115.13 | 55,789,516 | -2.46(-2.09%) |
Aug 26, 2022 | 130.79 | 131.12 | 117.17 | 117.58 | 42,699,724 | -12.40(-9.54%) |
Aug 25, 2022 | 128.45 | 130.45 | 128.06 | 129.99 | 52,118,456 | +1.57(+1.22%) |
Aug 24, 2022 | 128.30 | 128.92 | 127.21 | 128.42 | 17,162,054 | -0.65(-0.50%) |
Aug 23, 2022 | 128.38 | 129.68 | 128.12 | 129.07 | 17,308,132 | +0.15(+0.11%) |
Aug 22, 2022 | 130.46 | 130.82 | 128.41 | 128.92 | 11,183,998 | -3.29(-2.49%) |
Aug 19, 2022 | 131.67 | 132.62 | 130.40 | 132.21 | 13,962,583 | +0.01(+0.01%) |
Aug 18, 2022 | 132.85 | 132.88 | 131.03 | 132.20 | 6,384,505 | -0.68(-0.51%) |
Aug 17, 2022 | 133.78 | 134.10 | 132.55 | 132.88 | 5,410,588 | -2.55(-1.88%) |
Aug 16, 2022 | 135.62 | 136.37 | 134.18 | 135.43 | 4,873,373 | -1.05(-0.77%) |
Aug 15, 2022 | 136.44 | 137.08 | 135.62 | 136.48 | 2,594,120 | -0.73(-0.53%) |
Aug 12, 2022 | 135.53 | 137.26 | 135.53 | 137.21 | 2,604,157 | +2.33(+1.72%) |
Aug 11, 2022 | 135.19 | 136.49 | 134.62 | 134.88 | 2,550,098 | +0.25(+0.19%) |
Aug 10, 2022 | 135.08 | 135.74 | 134.15 | 134.63 | 2,826,064 | +1.39(+1.04%) |
Aug 09, 2022 | 133.67 | 134.34 | 132.66 | 133.25 | 3,587,705 | -0.58(-0.43%) |
Aug 08, 2022 | 133.42 | 135.33 | 133.01 | 133.82 | 3,493,390 | +0.96(+0.73%) |
Aug 05, 2022 | 132.50 | 133.83 | 131.94 | 132.86 | 4,646,108 | -0.64(-0.48%) |
Aug 04, 2022 | 129.32 | 133.69 | 129.06 | 133.50 | 6,629,199 | +4.17(+3.23%) |
Aug 03, 2022 | 127.89 | 129.61 | 127.58 | 129.32 | 3,035,011 | +1.57(+1.23%) |
Aug 02, 2022 | 128.51 | 129.39 | 127.65 | 127.76 | 2,993,393 | -1.45(-1.12%) |