Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 109.54 | 109.85 | 107.58 | 108.13 | 2,409,828 | -2.41(-2.18%) |
Oct 28, 2022 | 106.56 | 110.70 | 106.29 | 110.54 | 4,219,694 | +4.17(+3.92%) |
Oct 27, 2022 | 109.00 | 110.02 | 106.23 | 106.37 | 3,612,364 | -1.92(-1.77%) |
Oct 26, 2022 | 107.11 | 110.86 | 106.58 | 108.29 | 4,843,001 | -1.08(-0.98%) |
Oct 25, 2022 | 107.38 | 110.10 | 107.20 | 109.36 | 2,788,588 | +2.44(+2.28%) |
Oct 24, 2022 | 106.82 | 107.39 | 104.43 | 106.92 | 3,806,939 | +0.46(+0.43%) |
Oct 21, 2022 | 102.38 | 106.73 | 101.93 | 106.46 | 3,726,924 | +3.81(+3.72%) |
Oct 20, 2022 | 102.58 | 105.78 | 102.07 | 102.65 | 3,588,644 | +0.63(+0.62%) |
Oct 19, 2022 | 100.64 | 102.98 | 100.33 | 102.02 | 3,060,566 | +0.65(+0.64%) |
Oct 18, 2022 | 104.18 | 104.86 | 99.58 | 101.37 | 3,574,224 | +0.35(+0.34%) |
Oct 17, 2022 | 101.56 | 102.41 | 100.22 | 101.02 | 3,784,774 | +2.10(+2.12%) |
Oct 14, 2022 | 104.67 | 104.67 | 98.60 | 98.92 | 3,917,637 | -4.30(-4.17%) |
Oct 13, 2022 | 96.41 | 105.13 | 95.33 | 103.22 | 4,943,077 | +2.89(+2.88%) |
Oct 12, 2022 | 101.19 | 101.72 | 100.02 | 100.34 | 3,127,622 | -0.98(-0.97%) |
Oct 11, 2022 | 102.39 | 103.34 | 99.90 | 101.32 | 4,838,328 | -2.93(-2.81%) |
Oct 10, 2022 | 107.50 | 107.63 | 102.76 | 104.25 | 4,694,532 | -3.67(-3.40%) |
Oct 07, 2022 | 111.39 | 111.70 | 107.28 | 107.92 | 3,994,614 | -6.89(-6.00%) |
Oct 06, 2022 | 115.15 | 117.27 | 114.38 | 114.81 | 2,868,138 | -0.46(-0.40%) |
Oct 05, 2022 | 112.44 | 116.44 | 111.44 | 115.27 | 2,521,612 | +0.93(+0.82%) |
Oct 04, 2022 | 112.73 | 114.47 | 112.44 | 114.34 | 3,201,512 | +5.12(+4.69%) |
Oct 03, 2022 | 106.77 | 110.44 | 106.00 | 109.21 | 3,771,232 | +3.65(+3.46%) |
Sep 30, 2022 | 106.02 | 108.75 | 105.40 | 105.56 | 2,740,638 | -1.84(-1.72%) |
Sep 29, 2022 | 108.83 | 109.03 | 105.69 | 107.41 | 3,019,995 | -3.45(-3.11%) |
Sep 28, 2022 | 108.40 | 111.29 | 107.95 | 110.85 | 4,071,073 | +1.55(+1.42%) |
Sep 27, 2022 | 110.26 | 111.07 | 107.73 | 109.30 | 2,996,786 | +1.01(+0.93%) |
Sep 26, 2022 | 109.56 | 111.25 | 108.10 | 108.30 | 2,898,365 | -2.05(-1.85%) |
Sep 23, 2022 | 110.52 | 110.81 | 108.34 | 110.34 | 3,913,884 | -1.50(-1.34%) |
Sep 22, 2022 | 114.31 | 114.79 | 111.18 | 111.84 | 2,959,098 | -3.13(-2.72%) |
Sep 21, 2022 | 116.36 | 120.12 | 114.97 | 114.97 | 3,564,168 | -1.17(-1.01%) |
Sep 20, 2022 | 116.56 | 117.13 | 115.22 | 116.14 | 2,649,397 | -1.56(-1.33%) |
Sep 19, 2022 | 115.59 | 118.33 | 115.54 | 117.70 | 2,164,474 | +0.61(+0.53%) |
Sep 16, 2022 | 115.11 | 117.22 | 114.24 | 117.09 | 3,420,180 | +0.70(+0.60%) |
Sep 15, 2022 | 117.56 | 118.94 | 115.60 | 116.39 | 2,449,732 | -1.96(-1.66%) |
Sep 14, 2022 | 117.91 | 119.18 | 116.59 | 118.36 | 2,744,390 | +1.33(+1.14%) |
Sep 13, 2022 | 120.03 | 121.06 | 116.67 | 117.03 | 4,094,236 | -7.75(-6.21%) |
Sep 12, 2022 | 124.71 | 125.39 | 123.28 | 124.78 | 2,632,567 | +0.60(+0.49%) |
Sep 09, 2022 | 122.86 | 124.81 | 122.86 | 124.17 | 2,083,640 | +2.91(+2.40%) |
Sep 08, 2022 | 118.09 | 121.72 | 117.36 | 121.26 | 2,845,463 | +2.01(+1.69%) |
Sep 07, 2022 | 117.74 | 120.26 | 116.85 | 119.25 | 1,711,959 | +1.98(+1.69%) |
Sep 06, 2022 | 118.62 | 119.27 | 116.37 | 117.27 | 2,713,813 | -1.37(-1.15%) |
Sep 02, 2022 | 121.80 | 122.65 | 118.12 | 118.64 | 3,873,436 | -1.32(-1.10%) |
Sep 01, 2022 | 119.10 | 119.97 | 116.23 | 119.95 | 4,575,151 | -2.27(-1.86%) |
Aug 31, 2022 | 124.06 | 124.06 | 121.15 | 122.22 | 2,994,839 | -1.29(-1.05%) |
Aug 30, 2022 | 126.31 | 126.36 | 122.00 | 123.51 | 3,237,438 | -1.45(-1.16%) |
Aug 29, 2022 | 126.19 | 127.65 | 124.76 | 124.97 | 2,594,891 | -2.58(-2.02%) |
Aug 26, 2022 | 134.91 | 135.22 | 127.34 | 127.54 | 2,861,416 | -7.67(-5.67%) |
Aug 25, 2022 | 130.56 | 135.37 | 130.49 | 135.21 | 2,701,696 | +4.78(+3.66%) |
Aug 24, 2022 | 129.96 | 130.88 | 128.93 | 130.43 | 1,260,112 | +0.33(+0.25%) |
Aug 23, 2022 | 129.55 | 132.09 | 129.41 | 130.11 | 2,447,590 | +0.64(+0.50%) |
Aug 22, 2022 | 131.79 | 132.04 | 128.83 | 129.46 | 2,927,407 | -5.06(-3.76%) |
Aug 19, 2022 | 136.35 | 137.04 | 133.83 | 134.52 | 2,343,332 | -3.73(-2.70%) |
Aug 18, 2022 | 135.54 | 139.18 | 135.05 | 138.25 | 1,712,410 | +3.08(+2.28%) |
Aug 17, 2022 | 136.40 | 136.46 | 133.28 | 135.17 | 2,657,734 | -3.34(-2.41%) |
Aug 16, 2022 | 139.23 | 139.84 | 136.97 | 138.52 | 1,577,647 | -1.43(-1.02%) |
Aug 15, 2022 | 138.81 | 140.34 | 137.86 | 139.95 | 1,336,261 | +0.52(+0.37%) |
Aug 12, 2022 | 136.37 | 139.81 | 135.88 | 139.43 | 2,067,697 | +3.96(+2.93%) |
Aug 11, 2022 | 136.79 | 139.47 | 135.17 | 135.47 | 2,424,251 | -0.18(-0.13%) |
Aug 10, 2022 | 133.71 | 135.89 | 131.93 | 135.64 | 3,483,331 | +5.41(+4.15%) |
Aug 09, 2022 | 133.34 | 133.48 | 128.45 | 130.24 | 4,405,165 | -6.25(-4.58%) |
Aug 08, 2022 | 136.68 | 138.19 | 134.39 | 136.49 | 3,086,725 | -2.10(-1.51%) |
Aug 05, 2022 | 137.23 | 139.78 | 136.60 | 138.59 | 3,306,881 | -1.09(-0.78%) |
Aug 04, 2022 | 138.35 | 140.10 | 137.95 | 139.68 | 1,934,815 | +1.00(+0.72%) |
Aug 03, 2022 | 134.91 | 138.95 | 134.82 | 138.68 | 2,884,011 | +3.75(+2.78%) |
Aug 02, 2022 | 133.66 | 136.97 | 133.09 | 134.93 | 2,141,861 | -0.26(-0.19%) |