Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 106.70 | 107.58 | 105.97 | 106.24 | 5,640,997 | -2.14(-1.97%) |
Oct 28, 2022 | 105.91 | 108.84 | 105.15 | 108.38 | 4,357,363 | +1.89(+1.77%) |
Oct 27, 2022 | 106.17 | 106.91 | 104.68 | 106.49 | 4,556,638 | +1.09(+1.04%) |
Oct 26, 2022 | 104.30 | 107.24 | 104.30 | 105.40 | 5,292,135 | +1.48(+1.42%) |
Oct 25, 2022 | 99.74 | 104.21 | 99.72 | 103.92 | 7,374,166 | +4.76(+4.80%) |
Oct 24, 2022 | 99.61 | 100.14 | 98.06 | 99.16 | 3,520,940 | +0.28(+0.28%) |
Oct 21, 2022 | 98.32 | 99.26 | 96.54 | 98.88 | 4,140,256 | +0.59(+0.61%) |
Oct 20, 2022 | 98.25 | 101.10 | 97.73 | 98.29 | 4,464,439 | +0.43(+0.44%) |
Oct 19, 2022 | 100.44 | 101.66 | 96.74 | 97.86 | 6,176,022 | -3.68(-3.63%) |
Oct 18, 2022 | 103.83 | 104.46 | 100.50 | 101.54 | 5,536,659 | +0.60(+0.59%) |
Oct 17, 2022 | 98.54 | 101.36 | 97.82 | 100.94 | 5,320,345 | +5.47(+5.73%) |
Oct 14, 2022 | 99.77 | 99.77 | 95.35 | 95.48 | 4,670,177 | -2.87(-2.92%) |
Oct 13, 2022 | 94.47 | 98.95 | 94.04 | 98.35 | 6,575,437 | +2.00(+2.08%) |
Oct 12, 2022 | 96.28 | 97.81 | 95.47 | 96.34 | 6,189,066 | -0.19(-0.20%) |
Oct 11, 2022 | 95.26 | 97.01 | 94.06 | 96.53 | 6,656,569 | +1.66(+1.75%) |
Oct 10, 2022 | 96.61 | 97.03 | 94.81 | 94.87 | 4,782,683 | -1.40(-1.45%) |
Oct 07, 2022 | 96.82 | 97.23 | 95.62 | 96.27 | 6,006,856 | -1.50(-1.53%) |
Oct 06, 2022 | 101.58 | 101.66 | 97.42 | 97.77 | 5,283,421 | -3.38(-3.34%) |
Oct 05, 2022 | 100.53 | 101.87 | 98.91 | 101.15 | 5,536,942 | -0.53(-0.52%) |
Oct 04, 2022 | 101.55 | 102.29 | 100.38 | 101.67 | 6,234,410 | +1.56(+1.56%) |
Oct 03, 2022 | 99.29 | 102.35 | 98.22 | 100.11 | 5,070,207 | +2.65(+2.72%) |
Sep 30, 2022 | 98.07 | 99.54 | 97.14 | 97.46 | 18,839,194 | +0.39(+0.41%) |
Sep 29, 2022 | 98.51 | 99.05 | 96.63 | 97.07 | 7,631,419 | -2.63(-2.64%) |
Sep 28, 2022 | 98.81 | 100.07 | 96.73 | 99.70 | 8,186,226 | +1.58(+1.61%) |
Sep 27, 2022 | 101.42 | 102.39 | 97.65 | 98.12 | 6,597,995 | -1.80(-1.80%) |
Sep 26, 2022 | 102.77 | 102.97 | 98.61 | 99.92 | 7,438,356 | -4.26(-4.09%) |
Sep 23, 2022 | 103.16 | 104.93 | 102.88 | 104.18 | 5,836,570 | +0.06(+0.06%) |
Sep 22, 2022 | 103.60 | 105.32 | 103.13 | 104.12 | 5,127,285 | -0.01(-0.01%) |
Sep 21, 2022 | 106.91 | 107.56 | 104.09 | 104.13 | 4,837,059 | -2.28(-2.15%) |
Sep 20, 2022 | 107.44 | 107.53 | 105.44 | 106.41 | 5,408,521 | -1.79(-1.66%) |
Sep 19, 2022 | 107.65 | 108.22 | 105.75 | 108.21 | 4,683,820 | -0.84(-0.77%) |
Sep 16, 2022 | 111.11 | 111.11 | 107.35 | 109.04 | 9,731,756 | -2.45(-2.19%) |
Sep 15, 2022 | 115.76 | 116.05 | 111.42 | 111.49 | 5,067,375 | -4.66(-4.01%) |
Sep 14, 2022 | 117.94 | 118.72 | 115.25 | 116.15 | 4,238,498 | -3.08(-2.58%) |
Sep 13, 2022 | 120.91 | 121.86 | 118.94 | 119.23 | 3,466,230 | -4.88(-3.93%) |
Sep 12, 2022 | 123.54 | 124.53 | 123.25 | 124.11 | 2,658,600 | +0.54(+0.44%) |
Sep 09, 2022 | 122.35 | 123.90 | 121.74 | 123.57 | 3,688,647 | +1.64(+1.34%) |
Sep 08, 2022 | 119.51 | 122.10 | 119.20 | 121.93 | 3,244,701 | +1.22(+1.01%) |
Sep 07, 2022 | 118.35 | 121.00 | 117.99 | 120.71 | 2,573,239 | +2.70(+2.29%) |
Sep 06, 2022 | 116.97 | 118.39 | 116.16 | 118.01 | 2,779,302 | +1.82(+1.57%) |
Sep 02, 2022 | 119.72 | 120.12 | 115.75 | 116.19 | 2,410,130 | -2.30(-1.94%) |
Sep 01, 2022 | 117.64 | 118.61 | 115.83 | 118.49 | 3,321,847 | -0.20(-0.17%) |
Aug 31, 2022 | 121.12 | 122.07 | 118.63 | 118.69 | 3,913,259 | -1.09(-0.91%) |
Aug 30, 2022 | 121.69 | 121.92 | 119.42 | 119.77 | 2,360,406 | -1.56(-1.29%) |
Aug 29, 2022 | 121.52 | 122.23 | 120.79 | 121.34 | 2,240,865 | -1.01(-0.83%) |
Aug 26, 2022 | 126.59 | 126.61 | 122.27 | 122.35 | 1,705,877 | -4.22(-3.34%) |
Aug 25, 2022 | 125.64 | 126.59 | 125.03 | 126.57 | 2,698,867 | +1.58(+1.27%) |
Aug 24, 2022 | 123.19 | 125.47 | 123.03 | 124.99 | 2,773,719 | +2.54(+2.07%) |
Aug 23, 2022 | 124.00 | 124.68 | 122.01 | 122.45 | 2,206,904 | -2.36(-1.89%) |
Aug 22, 2022 | 126.40 | 126.80 | 124.59 | 124.81 | 2,121,328 | -2.99(-2.34%) |
Aug 19, 2022 | 130.40 | 130.45 | 127.25 | 127.81 | 2,615,358 | -2.43(-1.87%) |
Aug 18, 2022 | 131.70 | 131.76 | 130.04 | 130.24 | 1,836,507 | -0.72(-0.55%) |
Aug 17, 2022 | 129.75 | 131.51 | 129.13 | 130.96 | 1,524,849 | +0.27(+0.20%) |
Aug 16, 2022 | 131.53 | 132.37 | 130.64 | 130.70 | 1,911,113 | -1.21(-0.92%) |
Aug 15, 2022 | 130.83 | 131.99 | 130.16 | 131.91 | 2,070,037 | +1.09(+0.83%) |
Aug 12, 2022 | 129.25 | 130.99 | 128.69 | 130.82 | 2,737,467 | +2.87(+2.24%) |
Aug 11, 2022 | 129.05 | 129.45 | 127.31 | 127.95 | 1,889,113 | -0.17(-0.13%) |
Aug 10, 2022 | 128.87 | 129.15 | 126.70 | 128.12 | 2,455,406 | +1.44(+1.14%) |
Aug 09, 2022 | 125.75 | 126.80 | 124.72 | 126.68 | 2,578,619 | +1.60(+1.28%) |
Aug 08, 2022 | 126.44 | 127.73 | 124.13 | 125.08 | 2,432,633 | -0.16(-0.13%) |
Aug 05, 2022 | 123.30 | 125.42 | 122.51 | 125.24 | 1,770,138 | +0.61(+0.49%) |
Aug 04, 2022 | 124.34 | 125.02 | 122.83 | 124.63 | 2,163,815 | +0.03(+0.02%) |
Aug 03, 2022 | 124.76 | 126.70 | 124.25 | 124.61 | 3,765,740 | +1.29(+1.04%) |
Aug 02, 2022 | 124.17 | 125.44 | 123.26 | 123.32 | 2,968,157 | -1.53(-1.23%) |