Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.84 | 117.84 | 117.24 | 117.44 | 2,494 | -1.09(-0.92%) |
Oct 28, 2022 | 118.12 | 118.53 | 118.12 | 118.53 | 418 | +2.04(+1.75%) |
Oct 27, 2022 | 117.22 | 117.72 | 116.48 | 116.48 | 1,845 | -1.42(-1.20%) |
Oct 26, 2022 | 117.57 | 117.90 | 117.57 | 117.90 | 1,078 | -0.30(-0.25%) |
Oct 25, 2022 | 117.00 | 118.20 | 117.00 | 118.20 | 2,952 | +2.02(+1.74%) |
Oct 24, 2022 | 116.18 | 116.18 | 116.18 | 116.18 | 139 | +0.86(+0.74%) |
Oct 21, 2022 | 112.42 | 115.32 | 112.42 | 115.32 | 1,086 | +2.45(+2.17%) |
Oct 20, 2022 | 112.87 | 112.87 | 112.87 | 112.87 | 173 | -0.14(-0.13%) |
Oct 19, 2022 | 113.49 | 113.49 | 112.58 | 113.01 | 696 | -0.77(-0.67%) |
Oct 18, 2022 | 114.84 | 114.84 | 113.76 | 113.78 | 1,512 | +0.87(+0.77%) |
Oct 17, 2022 | 112.95 | 112.95 | 112.91 | 112.91 | 163 | +2.99(+2.72%) |
Oct 14, 2022 | 112.37 | 112.37 | 109.91 | 109.91 | 532 | -2.23(-1.99%) |
Oct 13, 2022 | 107.86 | 112.14 | 107.86 | 112.14 | 263 | +2.73(+2.50%) |
Oct 12, 2022 | 109.41 | 109.41 | 109.41 | 109.41 | 246 | -0.10(-0.09%) |
Oct 11, 2022 | 109.84 | 110.69 | 109.50 | 109.50 | 2,976 | -1.13(-1.02%) |
Oct 10, 2022 | 110.36 | 110.64 | 110.36 | 110.64 | 692 | -0.80(-0.72%) |
Oct 07, 2022 | 112.53 | 112.53 | 111.41 | 111.44 | 745 | -2.88(-2.52%) |
Oct 06, 2022 | 114.31 | 114.31 | 114.31 | 114.31 | 154 | -1.30(-1.12%) |
Oct 05, 2022 | 114.39 | 115.61 | 114.39 | 115.61 | 678 | -0.38(-0.33%) |
Oct 04, 2022 | 114.42 | 115.99 | 113.90 | 115.99 | 4,396 | +3.76(+3.35%) |
Oct 03, 2022 | 110.33 | 112.58 | 110.30 | 112.23 | 5,861 | +2.47(+2.25%) |
Sep 30, 2022 | 111.30 | 111.30 | 109.76 | 109.76 | 418 | -0.97(-0.88%) |
Sep 29, 2022 | 111.07 | 111.07 | 110.07 | 110.73 | 1,379 | -2.08(-1.84%) |
Sep 28, 2022 | 111.28 | 112.81 | 111.28 | 112.81 | 3,905 | +2.52(+2.29%) |
Sep 27, 2022 | 111.56 | 111.56 | 110.13 | 110.29 | 811 | -0.53(-0.48%) |
Sep 26, 2022 | 110.49 | 110.82 | 110.49 | 110.82 | 365 | -1.06(-0.94%) |
Sep 23, 2022 | 113.12 | 113.12 | 111.35 | 111.88 | 1,495 | -3.00(-2.61%) |
Sep 22, 2022 | 114.72 | 114.88 | 114.43 | 114.88 | 704 | -0.52(-0.45%) |
Sep 21, 2022 | 117.18 | 117.48 | 115.40 | 115.40 | 4,683 | -1.77(-1.51%) |
Sep 20, 2022 | 117.55 | 117.73 | 116.64 | 117.16 | 987 | -1.50(-1.27%) |
Sep 19, 2022 | 117.89 | 118.67 | 117.89 | 118.67 | 472 | +0.43(+0.37%) |
Sep 16, 2022 | 118.37 | 118.37 | 117.59 | 118.23 | 236 | -1.42(-1.19%) |
Sep 15, 2022 | 120.09 | 120.21 | 119.66 | 119.66 | 8,854 | -1.09(-0.90%) |
Sep 14, 2022 | 120.65 | 120.75 | 120.22 | 120.75 | 305 | +0.38(+0.32%) |
Sep 13, 2022 | 121.74 | 122.31 | 120.36 | 120.36 | 6,028 | -5.15(-4.10%) |
Sep 12, 2022 | 125.27 | 125.55 | 125.27 | 125.51 | 205 | +1.44(+1.16%) |
Sep 09, 2022 | 122.82 | 124.07 | 122.82 | 124.07 | 1,065 | +2.53(+2.09%) |
Sep 08, 2022 | 120.63 | 121.54 | 120.63 | 121.54 | 449 | +0.58(+0.48%) |
Sep 07, 2022 | 120.06 | 120.96 | 120.06 | 120.96 | 112 | +1.66(+1.39%) |
Sep 06, 2022 | 119.30 | 119.30 | 119.30 | 119.30 | 4 | -0.49(-0.41%) |
Sep 02, 2022 | 121.81 | 121.94 | 119.80 | 119.80 | 501 | -0.92(-0.76%) |
Sep 01, 2022 | 119.81 | 120.71 | 119.81 | 120.71 | 3,963 | -0.74(-0.61%) |
Aug 31, 2022 | 122.01 | 122.01 | 121.45 | 121.45 | 347 | -0.71(-0.58%) |
Aug 30, 2022 | 124.23 | 124.23 | 122.16 | 122.16 | 856 | -1.31(-1.06%) |
Aug 29, 2022 | 123.58 | 123.80 | 123.47 | 123.47 | 351 | -0.64(-0.51%) |
Aug 26, 2022 | 126.32 | 126.32 | 124.11 | 124.11 | 1,134 | -3.82(-2.99%) |
Aug 25, 2022 | 126.91 | 127.93 | 126.91 | 127.93 | 276 | +1.57(+1.24%) |
Aug 24, 2022 | 126.05 | 126.36 | 125.53 | 126.36 | 1,495 | +0.22(+0.18%) |
Aug 23, 2022 | 126.23 | 126.23 | 126.02 | 126.14 | 1,662 | -0.10(-0.08%) |
Aug 22, 2022 | 126.60 | 126.60 | 126.24 | 126.24 | 330 | -2.57(-1.99%) |
Aug 19, 2022 | 128.81 | 128.81 | 128.81 | 128.81 | 100 | -1.70(-1.30%) |
Aug 18, 2022 | 130.68 | 130.68 | 130.51 | 130.51 | 282 | -0.09(-0.07%) |
Aug 17, 2022 | 130.61 | 130.66 | 130.39 | 130.59 | 1,973 | -1.02(-0.78%) |
Aug 16, 2022 | 130.86 | 131.62 | 130.86 | 131.62 | 768 | +0.35(+0.27%) |
Aug 15, 2022 | 131.33 | 131.33 | 131.26 | 131.26 | 189 | -0.14(-0.11%) |
Aug 12, 2022 | 130.29 | 131.41 | 130.29 | 131.41 | 466 | +1.72(+1.33%) |
Aug 11, 2022 | 131.15 | 131.15 | 129.68 | 129.68 | 824 | -0.16(-0.12%) |
Aug 10, 2022 | 129.40 | 129.84 | 129.40 | 129.84 | 2,628 | +2.88(+2.27%) |
Aug 09, 2022 | 126.76 | 126.96 | 126.76 | 126.96 | 146 | -0.66(-0.51%) |
Aug 08, 2022 | 128.97 | 128.97 | 127.53 | 127.62 | 3,517 | +0.03(+0.02%) |
Aug 05, 2022 | 126.59 | 127.59 | 126.59 | 127.59 | 508 | -0.33(-0.26%) |
Aug 04, 2022 | 127.92 | 127.92 | 127.92 | 127.92 | 135 | +0.16(+0.12%) |
Aug 03, 2022 | 127.09 | 127.77 | 127.09 | 127.77 | 544 | +1.46(+1.16%) |
Aug 02, 2022 | 126.99 | 127.09 | 126.31 | 126.31 | 2,091 | -1.11(-0.87%) |