Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.41 | 113.64 | 112.23 | 113.02 | 613,113 | -1.31(-1.15%) |
Oct 28, 2022 | 110.63 | 114.51 | 110.62 | 114.34 | 910,548 | +3.43(+3.09%) |
Oct 27, 2022 | 112.54 | 113.10 | 110.73 | 110.91 | 851,575 | -2.07(-1.83%) |
Oct 26, 2022 | 113.19 | 115.41 | 112.80 | 112.97 | 1,209,277 | -2.55(-2.21%) |
Oct 25, 2022 | 113.63 | 115.69 | 113.63 | 115.52 | 697,460 | +2.28(+2.02%) |
Oct 24, 2022 | 112.15 | 113.58 | 110.59 | 113.24 | 1,763,476 | +1.23(+1.09%) |
Oct 21, 2022 | 108.94 | 112.18 | 108.54 | 112.01 | 856,638 | +2.63(+2.40%) |
Oct 20, 2022 | 109.60 | 111.73 | 108.94 | 109.38 | 979,157 | -0.62(-0.57%) |
Oct 19, 2022 | 109.74 | 111.24 | 108.99 | 110.01 | 1,184,610 | -0.41(-0.38%) |
Oct 18, 2022 | 112.42 | 112.67 | 109.27 | 110.42 | 984,529 | +0.97(+0.89%) |
Oct 17, 2022 | 108.44 | 109.84 | 108.44 | 109.45 | 872,604 | +3.42(+3.22%) |
Oct 14, 2022 | 110.26 | 110.46 | 105.77 | 106.03 | 1,032,390 | -3.24(-2.97%) |
Oct 13, 2022 | 103.74 | 109.83 | 103.40 | 109.28 | 1,812,455 | +2.42(+2.27%) |
Oct 12, 2022 | 107.17 | 107.85 | 106.53 | 106.85 | 834,181 | -0.05(-0.05%) |
Oct 11, 2022 | 107.62 | 108.78 | 106.13 | 106.90 | 1,398,054 | -1.36(-1.26%) |
Oct 10, 2022 | 109.49 | 109.57 | 107.20 | 108.27 | 1,002,930 | -1.12(-1.02%) |
Oct 07, 2022 | 111.78 | 111.83 | 108.88 | 109.38 | 1,655,229 | -4.40(-3.87%) |
Oct 06, 2022 | 114.22 | 115.51 | 113.61 | 113.78 | 854,873 | -0.83(-0.73%) |
Oct 05, 2022 | 113.11 | 115.37 | 112.01 | 114.61 | 807,843 | -0.13(-0.11%) |
Oct 04, 2022 | 113.44 | 114.98 | 113.44 | 114.74 | 1,063,407 | +3.52(+3.16%) |
Oct 03, 2022 | 109.48 | 111.86 | 108.79 | 111.22 | 1,110,363 | +2.55(+2.35%) |
Sep 30, 2022 | 110.14 | 111.86 | 108.58 | 108.67 | 1,214,251 | -1.97(-1.78%) |
Sep 29, 2022 | 112.13 | 112.29 | 109.30 | 110.64 | 1,339,605 | -3.23(-2.84%) |
Sep 28, 2022 | 111.56 | 114.33 | 110.97 | 113.87 | 1,216,734 | +2.26(+2.03%) |
Sep 27, 2022 | 112.96 | 113.89 | 110.68 | 111.61 | 958,454 | +0.20(+0.18%) |
Sep 26, 2022 | 111.81 | 113.59 | 111.23 | 111.41 | 851,363 | -0.67(-0.60%) |
Sep 23, 2022 | 112.85 | 112.90 | 110.59 | 112.08 | 1,649,190 | -1.78(-1.56%) |
Sep 22, 2022 | 114.63 | 115.04 | 113.35 | 113.86 | 879,781 | -1.41(-1.23%) |
Sep 21, 2022 | 117.81 | 119.47 | 115.22 | 115.28 | 1,444,484 | -2.10(-1.79%) |
Sep 20, 2022 | 117.28 | 118.32 | 116.43 | 117.38 | 381,501 | -0.96(-0.81%) |
Sep 19, 2022 | 116.33 | 118.35 | 116.30 | 118.34 | 573,249 | +1.03(+0.88%) |
Sep 16, 2022 | 116.71 | 117.56 | 115.92 | 117.31 | 721,494 | -0.81(-0.68%) |
Sep 15, 2022 | 119.27 | 120.32 | 117.48 | 118.11 | 768,691 | -2.04(-1.70%) |
Sep 14, 2022 | 119.68 | 120.48 | 118.94 | 120.16 | 1,178,134 | +0.97(+0.81%) |
Sep 13, 2022 | 122.47 | 122.96 | 118.82 | 119.19 | 822,436 | -6.87(-5.45%) |
Sep 12, 2022 | 125.22 | 126.21 | 125.07 | 126.06 | 428,804 | +1.54(+1.24%) |
Sep 09, 2022 | 122.89 | 124.80 | 122.89 | 124.53 | 680,132 | +2.59(+2.13%) |
Sep 08, 2022 | 120.36 | 122.44 | 119.89 | 121.93 | 1,028,250 | +0.60(+0.50%) |
Sep 07, 2022 | 119.09 | 121.69 | 119.01 | 121.33 | 603,085 | +2.37(+1.99%) |
Sep 06, 2022 | 119.97 | 120.32 | 118.04 | 118.96 | 1,023,952 | -0.89(-0.74%) |
Sep 02, 2022 | 122.71 | 123.24 | 119.11 | 119.85 | 684,205 | -1.64(-1.35%) |
Sep 01, 2022 | 120.36 | 121.65 | 118.90 | 121.49 | 960,137 | -0.05(-0.04%) |
Aug 31, 2022 | 123.34 | 123.67 | 121.42 | 121.54 | 623,331 | -0.62(-0.51%) |
Aug 30, 2022 | 124.23 | 124.41 | 121.13 | 122.16 | 684,444 | -1.36(-1.10%) |
Aug 29, 2022 | 123.61 | 124.62 | 123.14 | 123.52 | 783,579 | -1.28(-1.03%) |
Aug 26, 2022 | 129.97 | 130.43 | 124.73 | 124.80 | 1,027,229 | -5.30(-4.07%) |
Aug 25, 2022 | 128.56 | 130.10 | 128.13 | 130.10 | 351,152 | +2.32(+1.81%) |
Aug 24, 2022 | 127.25 | 128.56 | 127.02 | 127.78 | 633,134 | +0.30(+0.23%) |
Aug 23, 2022 | 127.43 | 128.63 | 127.18 | 127.48 | 2,893,281 | -0.13(-0.10%) |
Aug 22, 2022 | 129.23 | 129.32 | 127.23 | 127.61 | 542,541 | -3.39(-2.59%) |
Aug 19, 2022 | 132.30 | 132.58 | 130.70 | 131.01 | 1,026,617 | -2.61(-1.96%) |
Aug 18, 2022 | 133.25 | 134.08 | 132.62 | 133.62 | 453,951 | +0.31(+0.23%) |
Aug 17, 2022 | 133.54 | 134.48 | 132.47 | 133.31 | 542,276 | -1.60(-1.18%) |
Aug 16, 2022 | 134.86 | 135.67 | 133.60 | 134.91 | 542,009 | -0.24(-0.18%) |
Aug 15, 2022 | 133.73 | 135.35 | 133.72 | 135.15 | 416,161 | +1.05(+0.78%) |
Aug 12, 2022 | 132.44 | 134.14 | 131.95 | 134.10 | 454,208 | +2.55(+1.93%) |
Aug 11, 2022 | 133.22 | 134.04 | 131.23 | 131.56 | 602,014 | -0.64(-0.48%) |
Aug 10, 2022 | 131.70 | 132.37 | 130.70 | 132.20 | 1,392,676 | +3.53(+2.74%) |
Aug 09, 2022 | 129.30 | 129.44 | 128.03 | 128.67 | 387,993 | -1.48(-1.14%) |
Aug 08, 2022 | 130.76 | 132.45 | 129.55 | 130.15 | 887,723 | -0.44(-0.34%) |
Aug 05, 2022 | 129.52 | 131.37 | 129.20 | 130.59 | 746,628 | -1.08(-0.82%) |
Aug 04, 2022 | 131.06 | 131.74 | 130.19 | 131.68 | 736,163 | +0.76(+0.58%) |
Aug 03, 2022 | 128.34 | 131.34 | 128.22 | 130.92 | 847,422 | +3.39(+2.66%) |
Aug 02, 2022 | 126.97 | 129.24 | 126.58 | 127.52 | 2,573,822 | -0.43(-0.34%) |