Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 107.85 | 109.53 | 106.94 | 108.95 | 1,151,131 | +0.54(+0.50%) |
Oct 28, 2022 | 104.64 | 108.78 | 104.43 | 108.42 | 1,194,803 | +0.08(+0.07%) |
Oct 27, 2022 | 109.10 | 110.60 | 107.91 | 108.34 | 882,132 | -0.15(-0.14%) |
Oct 26, 2022 | 110.08 | 110.75 | 107.84 | 108.49 | 969,565 | -1.61(-1.46%) |
Oct 25, 2022 | 107.16 | 110.76 | 106.50 | 110.11 | 2,305,994 | +3.55(+3.34%) |
Oct 24, 2022 | 108.59 | 108.71 | 106.04 | 106.55 | 795,980 | -0.84(-0.78%) |
Oct 21, 2022 | 106.18 | 107.43 | 104.45 | 107.39 | 741,156 | +1.53(+1.44%) |
Oct 20, 2022 | 106.86 | 107.89 | 105.23 | 105.86 | 813,265 | -0.43(-0.41%) |
Oct 19, 2022 | 108.00 | 108.19 | 105.37 | 106.30 | 552,884 | -2.57(-2.36%) |
Oct 18, 2022 | 110.11 | 111.70 | 108.44 | 108.87 | 1,210,218 | +0.05(+0.04%) |
Oct 17, 2022 | 106.53 | 109.15 | 105.95 | 108.82 | 765,199 | +4.46(+4.27%) |
Oct 14, 2022 | 109.11 | 109.31 | 104.15 | 104.36 | 645,506 | -3.52(-3.26%) |
Oct 13, 2022 | 104.19 | 108.30 | 103.40 | 107.88 | 594,447 | +2.14(+2.02%) |
Oct 12, 2022 | 106.53 | 106.53 | 104.51 | 105.74 | 531,342 | -1.24(-1.16%) |
Oct 11, 2022 | 105.30 | 107.53 | 104.89 | 106.98 | 776,248 | +1.39(+1.32%) |
Oct 10, 2022 | 107.02 | 107.72 | 105.29 | 105.59 | 2,209,473 | -0.96(-0.90%) |
Oct 07, 2022 | 108.62 | 109.05 | 105.98 | 106.55 | 866,120 | -3.18(-2.90%) |
Oct 06, 2022 | 112.37 | 113.14 | 109.64 | 109.73 | 867,500 | -2.88(-2.55%) |
Oct 05, 2022 | 114.62 | 115.18 | 111.76 | 112.60 | 767,439 | -3.51(-3.02%) |
Oct 04, 2022 | 115.83 | 117.25 | 115.11 | 116.11 | 981,079 | +0.96(+0.84%) |
Oct 03, 2022 | 114.37 | 116.39 | 113.16 | 115.15 | 1,202,026 | +2.52(+2.23%) |
Sep 30, 2022 | 112.68 | 113.26 | 111.58 | 112.63 | 1,389,998 | +1.16(+1.04%) |
Sep 29, 2022 | 111.97 | 112.58 | 110.11 | 111.47 | 796,963 | -1.13(-1.00%) |
Sep 28, 2022 | 111.17 | 113.03 | 109.67 | 112.60 | 1,008,166 | +2.84(+2.59%) |
Sep 27, 2022 | 111.86 | 112.73 | 109.50 | 109.76 | 814,186 | -1.31(-1.18%) |
Sep 26, 2022 | 113.46 | 113.62 | 110.45 | 111.07 | 1,601,975 | -3.02(-2.65%) |
Sep 23, 2022 | 114.07 | 116.97 | 113.37 | 114.09 | 1,106,916 | -0.77(-0.67%) |
Sep 22, 2022 | 114.41 | 115.41 | 113.13 | 114.86 | 946,056 | +0.30(+0.26%) |
Sep 21, 2022 | 116.72 | 117.75 | 114.56 | 114.56 | 716,292 | -1.55(-1.34%) |
Sep 20, 2022 | 118.67 | 118.81 | 114.89 | 116.11 | 881,273 | -3.54(-2.96%) |
Sep 19, 2022 | 119.30 | 120.21 | 117.54 | 119.65 | 828,578 | -1.04(-0.86%) |
Sep 16, 2022 | 121.12 | 121.12 | 118.90 | 120.69 | 1,240,216 | -0.12(-0.10%) |
Sep 15, 2022 | 122.44 | 123.19 | 120.68 | 120.81 | 810,132 | -1.53(-1.25%) |
Sep 14, 2022 | 123.20 | 123.77 | 120.80 | 122.33 | 973,995 | -1.46(-1.18%) |
Sep 13, 2022 | 124.25 | 125.20 | 123.09 | 123.79 | 816,317 | -2.56(-2.03%) |
Sep 12, 2022 | 126.49 | 127.25 | 125.82 | 126.36 | 538,250 | +0.21(+0.16%) |
Sep 09, 2022 | 124.85 | 126.79 | 123.96 | 126.15 | 779,933 | +1.59(+1.28%) |
Sep 08, 2022 | 122.21 | 125.14 | 121.94 | 124.56 | 1,062,370 | +2.07(+1.69%) |
Sep 07, 2022 | 121.84 | 122.51 | 121.02 | 122.49 | 738,122 | +0.79(+0.65%) |
Sep 06, 2022 | 119.13 | 122.06 | 119.13 | 121.71 | 1,411,896 | +3.18(+2.68%) |
Sep 02, 2022 | 121.52 | 122.24 | 118.26 | 118.53 | 915,239 | -2.26(-1.87%) |
Sep 01, 2022 | 119.63 | 120.90 | 117.69 | 120.78 | 1,029,113 | +0.55(+0.46%) |
Aug 31, 2022 | 122.30 | 122.76 | 119.77 | 120.23 | 1,431,352 | -1.76(-1.44%) |
Aug 30, 2022 | 124.10 | 124.46 | 121.62 | 121.99 | 1,018,327 | -1.97(-1.59%) |
Aug 29, 2022 | 125.71 | 125.71 | 123.92 | 123.95 | 546,944 | -2.07(-1.64%) |
Aug 26, 2022 | 129.28 | 129.28 | 125.98 | 126.02 | 744,141 | -3.27(-2.53%) |
Aug 25, 2022 | 128.71 | 129.31 | 127.49 | 129.28 | 757,962 | +1.38(+1.07%) |
Aug 24, 2022 | 127.31 | 128.43 | 126.90 | 127.91 | 682,607 | +0.64(+0.50%) |
Aug 23, 2022 | 129.69 | 129.85 | 126.12 | 127.27 | 618,557 | -2.96(-2.27%) |
Aug 22, 2022 | 132.21 | 132.44 | 130.14 | 130.23 | 564,299 | -2.90(-2.18%) |
Aug 19, 2022 | 134.18 | 134.30 | 132.84 | 133.13 | 735,910 | -1.42(-1.06%) |
Aug 18, 2022 | 136.84 | 137.68 | 134.43 | 134.55 | 717,462 | -2.56(-1.87%) |
Aug 17, 2022 | 136.51 | 137.41 | 135.68 | 137.12 | 636,910 | -0.14(-0.10%) |
Aug 16, 2022 | 136.26 | 138.20 | 136.18 | 137.26 | 488,785 | +0.45(+0.33%) |
Aug 15, 2022 | 136.43 | 137.13 | 135.56 | 136.81 | 456,018 | +0.48(+0.35%) |
Aug 12, 2022 | 134.91 | 136.34 | 134.91 | 136.33 | 490,123 | +2.21(+1.65%) |
Aug 11, 2022 | 134.51 | 135.83 | 133.93 | 134.12 | 564,373 | +0.01(+0.01%) |
Aug 10, 2022 | 133.23 | 134.27 | 132.40 | 134.11 | 543,750 | +2.28(+1.73%) |
Aug 09, 2022 | 129.48 | 132.16 | 129.05 | 131.83 | 885,206 | +2.73(+2.12%) |
Aug 08, 2022 | 129.44 | 130.88 | 128.76 | 129.10 | 947,169 | +0.66(+0.52%) |
Aug 05, 2022 | 127.50 | 128.57 | 126.39 | 128.43 | 818,390 | +0.16(+0.12%) |
Aug 04, 2022 | 127.44 | 129.02 | 125.12 | 128.28 | 1,061,215 | +0.76(+0.59%) |
Aug 03, 2022 | 128.40 | 129.48 | 127.23 | 127.52 | 1,496,879 | -0.72(-0.56%) |
Aug 02, 2022 | 130.12 | 130.77 | 128.09 | 128.24 | 1,136,742 | -1.73(-1.33%) |