Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 120.43 | 121.64 | 115.74 | 115.87 | 453,303 | -6.16(-5.05%) |
Oct 28, 2022 | 116.27 | 122.19 | 115.67 | 122.03 | 456,720 | +6.07(+5.23%) |
Oct 27, 2022 | 114.69 | 119.36 | 114.00 | 115.96 | 472,027 | +2.46(+2.17%) |
Oct 26, 2022 | 112.58 | 114.64 | 110.87 | 113.50 | 396,414 | +0.28(+0.25%) |
Oct 25, 2022 | 108.41 | 113.34 | 108.28 | 113.22 | 316,666 | +4.92(+4.54%) |
Oct 24, 2022 | 105.00 | 108.89 | 104.51 | 108.30 | 294,681 | +4.09(+3.92%) |
Oct 21, 2022 | 100.76 | 104.26 | 99.43 | 104.21 | 269,464 | +3.44(+3.41%) |
Oct 20, 2022 | 104.83 | 106.43 | 97.36 | 100.77 | 493,746 | -4.79(-4.54%) |
Oct 19, 2022 | 111.20 | 111.25 | 104.24 | 105.56 | 268,497 | -3.94(-3.60%) |
Oct 18, 2022 | 109.47 | 111.56 | 107.71 | 109.50 | 234,989 | +3.22(+3.03%) |
Oct 17, 2022 | 104.02 | 108.50 | 102.87 | 106.28 | 244,413 | +5.15(+5.09%) |
Oct 14, 2022 | 110.16 | 110.36 | 100.94 | 101.13 | 345,632 | -7.71(-7.08%) |
Oct 13, 2022 | 103.51 | 110.17 | 100.01 | 108.84 | 400,253 | +1.83(+1.71%) |
Oct 12, 2022 | 106.74 | 107.13 | 104.49 | 107.01 | 348,294 | +0.92(+0.87%) |
Oct 11, 2022 | 106.60 | 108.10 | 104.66 | 106.09 | 223,994 | -1.45(-1.35%) |
Oct 10, 2022 | 107.80 | 109.06 | 106.11 | 107.54 | 235,747 | +0.57(+0.53%) |
Oct 07, 2022 | 109.97 | 110.11 | 105.29 | 106.97 | 286,665 | -5.01(-4.47%) |
Oct 06, 2022 | 111.41 | 114.22 | 110.97 | 111.98 | 349,373 | -0.41(-0.36%) |
Oct 05, 2022 | 111.31 | 113.52 | 110.59 | 112.39 | 236,832 | -1.40(-1.23%) |
Oct 04, 2022 | 111.84 | 114.82 | 111.21 | 113.79 | 260,866 | +5.18(+4.77%) |
Oct 03, 2022 | 105.58 | 109.00 | 104.40 | 108.61 | 356,502 | +4.47(+4.29%) |
Sep 30, 2022 | 101.37 | 105.38 | 100.36 | 104.14 | 661,185 | +2.77(+2.73%) |
Sep 29, 2022 | 103.91 | 104.56 | 100.79 | 101.37 | 403,174 | -4.20(-3.98%) |
Sep 28, 2022 | 103.29 | 106.83 | 101.06 | 105.57 | 1,004,999 | +3.38(+3.31%) |
Sep 27, 2022 | 105.27 | 106.60 | 101.39 | 102.19 | 666,865 | -1.16(-1.12%) |
Sep 26, 2022 | 105.83 | 108.39 | 103.18 | 103.35 | 302,694 | -3.06(-2.88%) |
Sep 23, 2022 | 103.47 | 106.58 | 103.08 | 106.41 | 687,136 | +1.35(+1.28%) |
Sep 22, 2022 | 109.10 | 109.20 | 104.57 | 105.06 | 355,149 | -5.33(-4.83%) |
Sep 21, 2022 | 112.01 | 114.86 | 110.38 | 110.39 | 203,025 | -0.94(-0.84%) |
Sep 20, 2022 | 113.85 | 113.85 | 108.45 | 111.33 | 372,004 | -3.29(-2.87%) |
Sep 19, 2022 | 112.49 | 115.85 | 112.49 | 114.62 | 308,029 | +0.95(+0.84%) |
Sep 16, 2022 | 111.62 | 113.73 | 110.77 | 113.67 | 299,645 | +0.36(+0.32%) |
Sep 15, 2022 | 112.87 | 116.28 | 112.28 | 113.31 | 374,840 | +0.24(+0.21%) |
Sep 14, 2022 | 117.38 | 118.07 | 111.52 | 113.07 | 520,166 | -4.30(-3.66%) |
Sep 13, 2022 | 121.72 | 122.06 | 117.32 | 117.37 | 232,882 | -8.63(-6.85%) |
Sep 12, 2022 | 128.11 | 128.89 | 125.48 | 126.00 | 371,845 | -1.86(-1.45%) |
Sep 09, 2022 | 127.28 | 129.59 | 126.60 | 127.86 | 182,767 | +1.33(+1.05%) |
Sep 08, 2022 | 123.64 | 126.54 | 123.02 | 126.53 | 183,819 | +1.40(+1.12%) |
Sep 07, 2022 | 120.62 | 125.17 | 120.62 | 125.13 | 104,652 | +3.57(+2.94%) |
Sep 06, 2022 | 122.90 | 123.51 | 119.27 | 121.56 | 153,677 | -0.34(-0.28%) |
Sep 02, 2022 | 125.53 | 126.59 | 121.15 | 121.90 | 134,357 | -1.36(-1.10%) |
Sep 01, 2022 | 124.24 | 124.24 | 120.98 | 123.26 | 166,279 | -1.90(-1.52%) |
Aug 31, 2022 | 125.57 | 126.80 | 124.00 | 125.16 | 247,073 | +0.45(+0.36%) |
Aug 30, 2022 | 127.75 | 127.75 | 124.30 | 124.71 | 157,374 | -1.60(-1.27%) |
Aug 29, 2022 | 128.24 | 128.85 | 126.16 | 126.31 | 148,539 | -3.33(-2.57%) |
Aug 26, 2022 | 136.71 | 136.96 | 129.25 | 129.64 | 211,124 | -7.73(-5.63%) |
Aug 25, 2022 | 133.41 | 137.52 | 133.41 | 137.37 | 188,132 | +5.29(+4.01%) |
Aug 24, 2022 | 132.10 | 134.17 | 131.34 | 132.08 | 147,149 | -0.12(-0.09%) |
Aug 23, 2022 | 135.01 | 136.26 | 132.20 | 132.20 | 183,829 | -2.20(-1.64%) |
Aug 22, 2022 | 135.03 | 136.38 | 133.97 | 134.40 | 143,398 | -3.81(-2.76%) |
Aug 19, 2022 | 141.38 | 142.86 | 137.80 | 138.21 | 350,791 | -5.02(-3.50%) |
Aug 18, 2022 | 141.94 | 143.97 | 140.22 | 143.23 | 221,646 | +4.11(+2.95%) |
Aug 17, 2022 | 139.58 | 140.33 | 137.77 | 139.12 | 203,143 | -1.96(-1.39%) |
Aug 16, 2022 | 139.28 | 141.90 | 137.83 | 141.08 | 185,588 | +0.88(+0.63%) |
Aug 15, 2022 | 138.69 | 141.01 | 138.69 | 140.20 | 214,930 | -0.03(-0.02%) |
Aug 12, 2022 | 138.71 | 140.89 | 138.22 | 140.23 | 146,602 | +2.22(+1.61%) |
Aug 11, 2022 | 140.12 | 142.17 | 137.68 | 138.01 | 170,006 | -1.37(-0.98%) |
Aug 10, 2022 | 135.61 | 140.94 | 135.61 | 139.38 | 282,114 | +7.60(+5.77%) |
Aug 09, 2022 | 138.39 | 140.46 | 131.34 | 131.78 | 202,175 | -8.01(-5.73%) |
Aug 08, 2022 | 135.90 | 142.14 | 135.90 | 139.79 | 257,954 | +4.95(+3.67%) |
Aug 05, 2022 | 132.49 | 135.44 | 132.04 | 134.84 | 238,222 | -0.01(-0.01%) |
Aug 04, 2022 | 137.12 | 137.51 | 134.12 | 134.85 | 280,355 | -1.09(-0.80%) |
Aug 03, 2022 | 134.36 | 136.94 | 126.98 | 135.94 | 1,132,557 | -5.24(-3.71%) |
Aug 02, 2022 | 140.29 | 144.91 | 139.64 | 141.18 | 390,392 | -0.79(-0.56%) |