Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.85 | 115.17 | 114.18 | 114.57 | 4,749,970 | -0.74(-0.64%) |
Oct 28, 2022 | 112.01 | 115.37 | 111.58 | 115.31 | 4,185,932 | +3.46(+3.09%) |
Oct 27, 2022 | 112.48 | 113.35 | 111.14 | 111.85 | 4,080,452 | +0.09(+0.08%) |
Oct 26, 2022 | 108.92 | 112.30 | 108.92 | 111.76 | 5,082,292 | +3.83(+3.54%) |
Oct 25, 2022 | 103.39 | 108.02 | 103.06 | 107.93 | 5,505,579 | +0.11(+0.10%) |
Oct 24, 2022 | 107.05 | 108.52 | 106.74 | 107.82 | 3,726,310 | +1.43(+1.34%) |
Oct 21, 2022 | 103.06 | 106.51 | 102.97 | 106.39 | 3,669,759 | +3.37(+3.27%) |
Oct 20, 2022 | 103.81 | 105.34 | 102.82 | 103.02 | 3,450,482 | -0.99(-0.95%) |
Oct 19, 2022 | 104.83 | 105.36 | 103.14 | 104.02 | 2,831,237 | -1.59(-1.51%) |
Oct 18, 2022 | 105.42 | 106.02 | 104.24 | 105.61 | 2,815,236 | +1.90(+1.83%) |
Oct 17, 2022 | 105.03 | 105.39 | 103.19 | 103.71 | 3,297,754 | +0.21(+0.20%) |
Oct 14, 2022 | 104.07 | 104.89 | 102.79 | 103.50 | 3,798,818 | -0.57(-0.55%) |
Oct 13, 2022 | 97.91 | 104.59 | 97.52 | 104.07 | 5,240,007 | +4.84(+4.87%) |
Oct 12, 2022 | 98.89 | 99.92 | 98.59 | 99.23 | 3,020,517 | +0.10(+0.10%) |
Oct 11, 2022 | 98.82 | 100.60 | 98.32 | 99.13 | 3,178,632 | +0.35(+0.35%) |
Oct 10, 2022 | 98.85 | 99.39 | 97.63 | 98.79 | 2,835,039 | +0.86(+0.87%) |
Oct 07, 2022 | 100.53 | 100.88 | 97.53 | 97.93 | 4,717,165 | -3.28(-3.24%) |
Oct 06, 2022 | 104.15 | 104.69 | 100.38 | 101.21 | 4,751,910 | -3.69(-3.52%) |
Oct 05, 2022 | 104.14 | 105.75 | 103.31 | 104.90 | 2,810,763 | -0.41(-0.39%) |
Oct 04, 2022 | 104.51 | 105.64 | 104.46 | 105.31 | 3,076,250 | +2.19(+2.12%) |
Oct 03, 2022 | 101.73 | 103.85 | 101.02 | 103.12 | 3,201,436 | +2.48(+2.46%) |
Sep 30, 2022 | 102.01 | 103.06 | 100.55 | 100.64 | 3,417,639 | -1.64(-1.60%) |
Sep 29, 2022 | 102.89 | 103.29 | 101.65 | 102.28 | 2,542,527 | -1.80(-1.73%) |
Sep 28, 2022 | 103.39 | 104.48 | 102.98 | 104.09 | 4,037,775 | +1.70(+1.66%) |
Sep 27, 2022 | 103.95 | 103.95 | 101.48 | 102.39 | 3,649,463 | -0.54(-0.52%) |
Sep 26, 2022 | 102.70 | 103.66 | 102.22 | 102.92 | 3,950,265 | +0.01(+0.01%) |
Sep 23, 2022 | 103.59 | 103.99 | 101.67 | 102.91 | 4,044,432 | -1.05(-1.01%) |
Sep 22, 2022 | 103.98 | 104.79 | 103.31 | 103.96 | 4,037,785 | -0.61(-0.58%) |
Sep 21, 2022 | 106.41 | 107.50 | 104.56 | 104.57 | 4,099,696 | -1.56(-1.47%) |
Sep 20, 2022 | 105.02 | 106.75 | 104.52 | 106.13 | 4,561,986 | -0.11(-0.10%) |
Sep 19, 2022 | 105.66 | 106.48 | 105.00 | 106.24 | 3,502,608 | +0.03(+0.03%) |
Sep 16, 2022 | 104.47 | 106.85 | 103.93 | 106.21 | 7,973,031 | +0.17(+0.16%) |
Sep 15, 2022 | 107.31 | 108.15 | 105.72 | 106.04 | 4,448,294 | -1.01(-0.94%) |
Sep 14, 2022 | 109.83 | 109.83 | 105.94 | 107.05 | 6,225,709 | -2.68(-2.44%) |
Sep 13, 2022 | 111.22 | 113.49 | 109.50 | 109.73 | 8,525,588 | -3.44(-3.04%) |
Sep 12, 2022 | 113.23 | 115.24 | 112.91 | 113.17 | 20,829,286 | +1.05(+0.93%) |
Sep 09, 2022 | 110.45 | 112.29 | 109.18 | 112.12 | 29,336,726 | +3.49(+3.21%) |
Sep 08, 2022 | 107.83 | 109.11 | 106.71 | 108.63 | 28,261,434 | -1.17(-1.06%) |
Sep 07, 2022 | 106.24 | 110.43 | 105.67 | 109.80 | 41,246,156 | +3.60(+3.39%) |
Sep 06, 2022 | 110.54 | 110.62 | 105.64 | 106.20 | 33,742,472 | -4.60(-4.15%) |
Sep 02, 2022 | 114.79 | 115.10 | 110.35 | 110.80 | 13,527,472 | -3.62(-3.17%) |
Sep 01, 2022 | 113.22 | 115.12 | 112.64 | 114.43 | 34,072,756 | +1.17(+1.03%) |
Aug 31, 2022 | 113.72 | 115.18 | 112.59 | 113.26 | 34,795,048 | -0.46(-0.41%) |
Aug 30, 2022 | 115.57 | 116.35 | 112.06 | 113.72 | 38,184,132 | -1.44(-1.25%) |
Aug 29, 2022 | 117.30 | 117.30 | 114.10 | 115.16 | 55,771,620 | -2.46(-2.09%) |
Aug 26, 2022 | 130.83 | 131.17 | 117.20 | 117.62 | 42,686,028 | -12.40(-9.54%) |
Aug 25, 2022 | 128.49 | 130.49 | 128.10 | 130.03 | 52,101,740 | +1.57(+1.22%) |
Aug 24, 2022 | 128.34 | 128.96 | 127.25 | 128.46 | 17,156,550 | -0.65(-0.50%) |
Aug 23, 2022 | 128.43 | 129.72 | 128.16 | 129.11 | 17,302,582 | +0.15(+0.11%) |
Aug 22, 2022 | 130.50 | 130.87 | 128.45 | 128.96 | 11,180,411 | -3.29(-2.49%) |
Aug 19, 2022 | 131.71 | 132.66 | 130.44 | 132.25 | 13,958,105 | +0.01(+0.01%) |
Aug 18, 2022 | 132.89 | 132.93 | 131.07 | 132.24 | 6,382,457 | -0.68(-0.51%) |
Aug 17, 2022 | 133.83 | 134.14 | 132.59 | 132.92 | 5,408,852 | -2.55(-1.88%) |
Aug 16, 2022 | 135.66 | 136.41 | 134.22 | 135.47 | 4,871,809 | -1.06(-0.77%) |
Aug 15, 2022 | 136.49 | 137.13 | 135.67 | 136.52 | 2,593,288 | -0.73(-0.53%) |
Aug 12, 2022 | 135.57 | 137.31 | 135.57 | 137.25 | 2,603,322 | +2.33(+1.72%) |
Aug 11, 2022 | 135.24 | 136.53 | 134.67 | 134.93 | 2,549,280 | +0.25(+0.19%) |
Aug 10, 2022 | 135.13 | 135.78 | 134.19 | 134.68 | 2,825,157 | +1.39(+1.04%) |
Aug 09, 2022 | 133.71 | 134.38 | 132.70 | 133.29 | 3,586,554 | -0.58(-0.43%) |
Aug 08, 2022 | 133.46 | 135.37 | 133.05 | 133.86 | 3,492,269 | +0.96(+0.73%) |
Aug 05, 2022 | 132.54 | 133.87 | 131.98 | 132.90 | 4,644,618 | -0.64(-0.48%) |
Aug 04, 2022 | 129.37 | 133.73 | 129.10 | 133.54 | 6,627,073 | +4.17(+3.23%) |
Aug 03, 2022 | 127.93 | 129.65 | 127.62 | 129.37 | 3,034,037 | +1.57(+1.23%) |
Aug 02, 2022 | 128.55 | 129.43 | 127.69 | 127.80 | 2,992,433 | -1.45(-1.12%) |