Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.70 | 115.28 | 113.56 | 113.78 | 503,601 | -1.79(-1.55%) |
Oct 28, 2022 | 112.99 | 115.88 | 112.12 | 115.57 | 403,736 | +2.83(+2.51%) |
Oct 27, 2022 | 112.23 | 114.62 | 112.23 | 112.74 | 681,492 | +0.63(+0.56%) |
Oct 26, 2022 | 112.35 | 114.06 | 111.08 | 112.11 | 794,903 | +0.93(+0.83%) |
Oct 25, 2022 | 109.33 | 111.23 | 108.90 | 111.18 | 1,195,213 | +1.72(+1.57%) |
Oct 24, 2022 | 112.85 | 114.36 | 109.04 | 109.47 | 1,154,719 | -4.12(-3.63%) |
Oct 21, 2022 | 111.33 | 114.00 | 110.77 | 113.58 | 659,520 | +1.98(+1.77%) |
Oct 20, 2022 | 113.03 | 113.63 | 110.82 | 111.61 | 534,649 | -1.12(-0.99%) |
Oct 19, 2022 | 113.45 | 114.94 | 112.26 | 112.72 | 459,244 | -1.62(-1.42%) |
Oct 18, 2022 | 114.55 | 115.60 | 113.73 | 114.34 | 390,566 | +2.50(+2.23%) |
Oct 17, 2022 | 110.30 | 112.24 | 110.10 | 111.85 | 458,797 | +3.12(+2.87%) |
Oct 14, 2022 | 111.12 | 111.70 | 108.13 | 108.72 | 501,049 | -1.56(-1.41%) |
Oct 13, 2022 | 106.20 | 111.05 | 105.45 | 110.28 | 741,788 | +2.07(+1.92%) |
Oct 12, 2022 | 110.80 | 110.80 | 108.10 | 108.21 | 753,801 | -2.35(-2.13%) |
Oct 11, 2022 | 111.61 | 112.65 | 109.87 | 110.56 | 528,413 | -0.94(-0.84%) |
Oct 10, 2022 | 111.65 | 112.94 | 110.87 | 111.50 | 354,080 | +0.51(+0.46%) |
Oct 07, 2022 | 111.49 | 111.69 | 110.24 | 110.99 | 369,854 | -1.37(-1.22%) |
Oct 06, 2022 | 112.50 | 113.56 | 111.64 | 112.36 | 482,730 | -0.69(-0.61%) |
Oct 05, 2022 | 113.40 | 114.12 | 112.40 | 113.05 | 451,695 | -1.69(-1.47%) |
Oct 04, 2022 | 112.38 | 116.22 | 111.83 | 114.74 | 608,889 | +3.97(+3.58%) |
Oct 03, 2022 | 108.80 | 111.78 | 107.66 | 110.77 | 673,867 | +3.63(+3.39%) |
Sep 30, 2022 | 107.31 | 109.76 | 106.90 | 107.14 | 709,119 | -0.31(-0.28%) |
Sep 29, 2022 | 107.99 | 108.45 | 106.41 | 107.44 | 658,211 | -1.42(-1.31%) |
Sep 28, 2022 | 108.50 | 109.54 | 107.42 | 108.86 | 785,053 | +1.16(+1.08%) |
Sep 27, 2022 | 111.35 | 111.86 | 106.92 | 107.70 | 903,939 | -2.47(-2.24%) |
Sep 26, 2022 | 111.96 | 112.55 | 108.97 | 110.17 | 701,181 | -2.08(-1.85%) |
Sep 23, 2022 | 113.08 | 113.89 | 110.78 | 112.25 | 398,130 | -2.22(-1.94%) |
Sep 22, 2022 | 114.28 | 115.33 | 112.70 | 114.47 | 400,815 | -0.17(-0.15%) |
Sep 21, 2022 | 118.22 | 119.37 | 114.62 | 114.64 | 408,285 | -2.82(-2.40%) |
Sep 20, 2022 | 117.64 | 117.99 | 116.07 | 117.46 | 476,890 | -1.32(-1.11%) |
Sep 19, 2022 | 114.69 | 119.00 | 114.69 | 118.78 | 421,668 | +3.21(+2.78%) |
Sep 16, 2022 | 116.40 | 116.40 | 114.13 | 115.56 | 1,087,655 | -2.13(-1.81%) |
Sep 15, 2022 | 117.31 | 117.80 | 116.25 | 117.69 | 478,333 | -0.26(-0.22%) |
Sep 14, 2022 | 117.82 | 119.77 | 116.82 | 117.95 | 604,691 | -0.24(-0.20%) |
Sep 13, 2022 | 120.75 | 121.13 | 117.27 | 118.19 | 316,922 | -4.45(-3.63%) |
Sep 12, 2022 | 123.34 | 124.88 | 122.11 | 122.64 | 317,141 | -0.58(-0.47%) |
Sep 09, 2022 | 122.11 | 123.37 | 121.92 | 123.22 | 297,398 | +1.73(+1.43%) |
Sep 08, 2022 | 121.14 | 121.94 | 120.56 | 121.49 | 323,678 | +0.02(+0.02%) |
Sep 07, 2022 | 117.80 | 121.90 | 117.47 | 121.47 | 418,010 | +3.30(+2.79%) |
Sep 06, 2022 | 116.73 | 118.28 | 115.23 | 118.17 | 617,087 | +1.09(+0.93%) |
Sep 02, 2022 | 123.12 | 123.12 | 116.76 | 117.07 | 800,910 | -4.48(-3.69%) |
Sep 01, 2022 | 121.83 | 122.35 | 119.51 | 121.56 | 483,939 | -1.21(-0.99%) |
Aug 31, 2022 | 123.23 | 123.86 | 122.07 | 122.77 | 730,643 | +0.14(+0.11%) |
Aug 30, 2022 | 126.14 | 126.55 | 122.50 | 122.63 | 626,820 | -3.78(-2.99%) |
Aug 29, 2022 | 125.66 | 127.18 | 122.97 | 126.41 | 337,311 | +0.70(+0.56%) |
Aug 26, 2022 | 131.79 | 131.79 | 125.58 | 125.70 | 752,149 | -6.03(-4.58%) |
Aug 25, 2022 | 130.44 | 131.79 | 130.02 | 131.74 | 348,164 | +2.13(+1.64%) |
Aug 24, 2022 | 128.35 | 129.98 | 128.33 | 129.61 | 252,645 | +0.49(+0.38%) |
Aug 23, 2022 | 129.62 | 130.47 | 128.54 | 129.12 | 331,283 | -0.81(-0.62%) |
Aug 22, 2022 | 132.39 | 132.39 | 129.79 | 129.92 | 568,988 | -4.02(-3.00%) |
Aug 19, 2022 | 132.50 | 134.29 | 131.81 | 133.94 | 563,012 | +0.80(+0.60%) |
Aug 18, 2022 | 133.04 | 133.21 | 131.97 | 133.15 | 406,973 | +0.43(+0.33%) |
Aug 17, 2022 | 131.41 | 132.75 | 130.78 | 132.71 | 389,040 | +0.45(+0.34%) |
Aug 16, 2022 | 131.01 | 132.27 | 130.69 | 132.26 | 418,159 | +0.70(+0.53%) |
Aug 15, 2022 | 130.22 | 131.64 | 129.67 | 131.56 | 449,549 | +0.49(+0.38%) |
Aug 12, 2022 | 127.13 | 131.08 | 127.13 | 131.07 | 498,303 | +4.33(+3.41%) |
Aug 11, 2022 | 126.19 | 127.82 | 126.19 | 126.74 | 288,075 | +1.29(+1.03%) |
Aug 10, 2022 | 124.15 | 125.51 | 123.61 | 125.45 | 493,469 | +3.45(+2.83%) |
Aug 09, 2022 | 124.25 | 124.25 | 121.98 | 122.00 | 442,248 | -2.07(-1.67%) |
Aug 08, 2022 | 126.57 | 127.31 | 123.38 | 124.07 | 649,320 | -1.58(-1.26%) |
Aug 05, 2022 | 125.80 | 126.62 | 125.20 | 125.65 | 509,621 | -1.27(-1.00%) |
Aug 04, 2022 | 125.23 | 127.31 | 124.59 | 126.92 | 472,873 | +1.07(+0.85%) |
Aug 03, 2022 | 126.99 | 127.15 | 125.14 | 125.84 | 572,571 | -0.09(-0.07%) |
Aug 02, 2022 | 127.01 | 128.47 | 124.44 | 125.93 | 601,645 | -1.70(-1.34%) |