Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 122.37 | 122.52 | 112.14 | 112.75 | 5,629,367 | -10.90(-8.82%) |
Oct 28, 2022 | 120.80 | 123.94 | 120.27 | 123.66 | 2,689,774 | +3.39(+2.82%) |
Oct 27, 2022 | 119.06 | 120.29 | 117.58 | 120.27 | 2,578,292 | +1.24(+1.05%) |
Oct 26, 2022 | 117.72 | 122.27 | 117.62 | 119.02 | 2,047,492 | +2.40(+2.06%) |
Oct 25, 2022 | 114.44 | 116.96 | 114.36 | 116.62 | 1,620,457 | +2.49(+2.18%) |
Oct 24, 2022 | 113.31 | 114.82 | 111.86 | 114.14 | 1,415,944 | +1.39(+1.23%) |
Oct 21, 2022 | 110.98 | 113.09 | 109.37 | 112.75 | 1,641,482 | +1.45(+1.30%) |
Oct 20, 2022 | 111.49 | 113.73 | 110.81 | 111.29 | 1,675,077 | +0.11(+0.10%) |
Oct 19, 2022 | 110.53 | 112.75 | 110.34 | 111.19 | 1,450,905 | -0.99(-0.88%) |
Oct 18, 2022 | 113.48 | 113.95 | 110.97 | 112.17 | 2,059,853 | +0.77(+0.69%) |
Oct 17, 2022 | 111.25 | 112.54 | 110.96 | 111.40 | 1,657,997 | +2.79(+2.57%) |
Oct 14, 2022 | 110.30 | 112.09 | 108.35 | 108.61 | 1,986,617 | +0.07(+0.06%) |
Oct 13, 2022 | 103.20 | 109.11 | 102.86 | 108.54 | 1,643,959 | +2.77(+2.62%) |
Oct 12, 2022 | 106.32 | 106.88 | 104.97 | 105.77 | 1,661,611 | -0.62(-0.58%) |
Oct 11, 2022 | 107.80 | 107.91 | 104.53 | 106.39 | 1,654,075 | -1.91(-1.77%) |
Oct 10, 2022 | 110.71 | 110.92 | 107.01 | 108.30 | 1,394,851 | -2.46(-2.22%) |
Oct 07, 2022 | 110.30 | 110.94 | 108.93 | 110.76 | 1,771,469 | -1.05(-0.94%) |
Oct 06, 2022 | 115.23 | 115.34 | 111.71 | 111.81 | 3,191,840 | -3.86(-3.34%) |
Oct 05, 2022 | 112.68 | 116.24 | 112.63 | 115.67 | 1,207,360 | +1.05(+0.91%) |
Oct 04, 2022 | 111.66 | 114.81 | 111.06 | 114.62 | 1,842,945 | +5.34(+4.89%) |
Oct 03, 2022 | 107.93 | 109.75 | 106.84 | 109.28 | 2,030,485 | +2.65(+2.49%) |
Sep 30, 2022 | 107.78 | 109.72 | 106.55 | 106.63 | 1,772,514 | -1.47(-1.36%) |
Sep 29, 2022 | 108.04 | 109.04 | 105.62 | 108.10 | 1,662,433 | -1.17(-1.07%) |
Sep 28, 2022 | 106.36 | 109.70 | 105.75 | 109.27 | 1,712,591 | +2.70(+2.54%) |
Sep 27, 2022 | 111.20 | 111.66 | 106.10 | 106.57 | 2,460,279 | -3.77(-3.42%) |
Sep 26, 2022 | 113.17 | 114.62 | 109.82 | 110.34 | 3,047,793 | -3.19(-2.81%) |
Sep 23, 2022 | 112.96 | 113.61 | 110.40 | 113.53 | 2,778,618 | -1.04(-0.90%) |
Sep 22, 2022 | 118.55 | 119.26 | 113.62 | 114.56 | 3,190,400 | -4.58(-3.84%) |
Sep 21, 2022 | 123.58 | 124.31 | 119.02 | 119.14 | 2,688,955 | -3.38(-2.76%) |
Sep 20, 2022 | 123.95 | 124.73 | 121.58 | 122.52 | 2,799,472 | -2.77(-2.21%) |
Sep 19, 2022 | 127.61 | 128.33 | 124.11 | 125.30 | 2,818,726 | -3.66(-2.84%) |
Sep 16, 2022 | 127.90 | 129.32 | 126.27 | 128.96 | 3,793,078 | -0.74(-0.57%) |
Sep 15, 2022 | 129.93 | 133.61 | 129.04 | 129.70 | 3,042,450 | -0.77(-0.59%) |
Sep 14, 2022 | 129.94 | 133.55 | 129.48 | 130.47 | 3,173,292 | +0.28(+0.22%) |
Sep 13, 2022 | 130.38 | 132.04 | 129.66 | 130.18 | 3,880,785 | -4.22(-3.14%) |
Sep 12, 2022 | 131.64 | 134.59 | 131.17 | 134.41 | 2,194,703 | +3.77(+2.89%) |
Sep 09, 2022 | 130.95 | 131.24 | 129.10 | 130.64 | 1,831,311 | +0.89(+0.68%) |
Sep 08, 2022 | 127.00 | 130.17 | 126.42 | 129.75 | 2,558,817 | +1.96(+1.53%) |
Sep 07, 2022 | 124.33 | 128.43 | 124.32 | 127.79 | 3,311,759 | +3.36(+2.70%) |
Sep 06, 2022 | 123.27 | 124.52 | 121.33 | 124.43 | 2,283,934 | +2.25(+1.84%) |
Sep 02, 2022 | 124.44 | 125.16 | 121.47 | 122.19 | 1,657,444 | -0.79(-0.64%) |
Sep 01, 2022 | 121.81 | 123.02 | 119.62 | 122.97 | 1,966,958 | +0.61(+0.50%) |
Aug 31, 2022 | 123.83 | 124.24 | 122.17 | 122.36 | 2,048,980 | -0.46(-0.38%) |
Aug 30, 2022 | 123.68 | 124.24 | 121.97 | 122.83 | 1,748,989 | -0.12(-0.10%) |
Aug 29, 2022 | 121.95 | 124.51 | 121.40 | 122.94 | 1,702,022 | -0.31(-0.25%) |
Aug 26, 2022 | 128.15 | 128.43 | 123.11 | 123.25 | 1,574,320 | -4.67(-3.65%) |
Aug 25, 2022 | 126.19 | 128.01 | 125.53 | 127.92 | 1,233,370 | +1.84(+1.46%) |
Aug 24, 2022 | 127.09 | 127.49 | 125.65 | 126.08 | 1,273,850 | -0.73(-0.57%) |
Aug 23, 2022 | 127.38 | 129.11 | 126.71 | 126.80 | 1,177,865 | -1.20(-0.94%) |
Aug 22, 2022 | 128.56 | 129.81 | 127.53 | 128.01 | 1,210,447 | -2.81(-2.15%) |
Aug 19, 2022 | 131.35 | 132.00 | 130.11 | 130.81 | 1,533,565 | -1.41(-1.07%) |
Aug 18, 2022 | 131.37 | 132.58 | 130.66 | 132.22 | 1,459,013 | +0.55(+0.42%) |
Aug 17, 2022 | 131.75 | 132.89 | 131.23 | 131.67 | 1,405,147 | -2.43(-1.81%) |
Aug 16, 2022 | 132.97 | 134.82 | 131.27 | 134.10 | 1,439,777 | -0.08(-0.06%) |
Aug 15, 2022 | 131.81 | 134.72 | 131.81 | 134.18 | 1,601,534 | +0.78(+0.58%) |
Aug 12, 2022 | 132.38 | 133.94 | 132.26 | 133.40 | 2,106,502 | +1.86(+1.42%) |
Aug 11, 2022 | 132.37 | 132.85 | 130.76 | 131.54 | 1,839,244 | +0.94(+0.72%) |
Aug 10, 2022 | 131.95 | 134.13 | 130.56 | 130.61 | 2,131,744 | +2.19(+1.70%) |
Aug 09, 2022 | 126.92 | 129.16 | 126.89 | 128.42 | 2,056,954 | +1.03(+0.81%) |
Aug 08, 2022 | 127.22 | 129.08 | 126.77 | 127.39 | 2,157,827 | +1.31(+1.04%) |
Aug 05, 2022 | 124.76 | 127.90 | 124.35 | 126.08 | 1,184,037 | -0.59(-0.47%) |
Aug 04, 2022 | 127.65 | 129.42 | 125.81 | 126.67 | 2,290,395 | -1.53(-1.19%) |
Aug 03, 2022 | 125.79 | 129.34 | 125.17 | 128.19 | 2,689,795 | +3.64(+2.93%) |
Aug 02, 2022 | 124.81 | 125.95 | 122.63 | 124.55 | 2,621,555 | -1.51(-1.20%) |