Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.48 | 118.17 | 117.15 | 117.71 | 3,087,383 | +0.17(+0.14%) |
Oct 28, 2022 | 114.88 | 117.75 | 114.88 | 117.54 | 1,868,183 | +2.82(+2.46%) |
Oct 27, 2022 | 114.25 | 115.96 | 114.16 | 114.72 | 2,008,766 | +1.03(+0.91%) |
Oct 26, 2022 | 113.09 | 114.40 | 112.06 | 113.69 | 2,329,914 | +0.68(+0.60%) |
Oct 25, 2022 | 108.77 | 113.01 | 108.17 | 113.01 | 2,932,592 | +3.43(+3.13%) |
Oct 24, 2022 | 108.47 | 109.86 | 107.82 | 109.58 | 2,777,261 | +1.80(+1.67%) |
Oct 21, 2022 | 106.50 | 107.98 | 105.78 | 107.78 | 1,774,392 | +1.55(+1.46%) |
Oct 20, 2022 | 108.49 | 108.79 | 106.05 | 106.23 | 2,088,859 | -2.48(-2.28%) |
Oct 19, 2022 | 109.55 | 110.14 | 108.08 | 108.71 | 1,260,627 | -0.51(-0.47%) |
Oct 18, 2022 | 108.92 | 110.05 | 108.60 | 109.22 | 1,490,924 | +1.23(+1.14%) |
Oct 17, 2022 | 107.71 | 108.96 | 107.62 | 107.99 | 1,829,752 | +0.92(+0.86%) |
Oct 14, 2022 | 108.76 | 108.90 | 107.01 | 107.07 | 1,448,408 | -1.30(-1.20%) |
Oct 13, 2022 | 105.60 | 108.80 | 105.39 | 108.37 | 1,931,824 | +1.63(+1.52%) |
Oct 12, 2022 | 106.49 | 107.79 | 106.00 | 106.74 | 2,636,498 | +1.41(+1.34%) |
Oct 11, 2022 | 104.63 | 106.00 | 104.37 | 105.33 | 1,659,571 | +1.14(+1.10%) |
Oct 10, 2022 | 103.70 | 104.50 | 102.84 | 104.19 | 1,564,491 | +0.54(+0.52%) |
Oct 07, 2022 | 106.26 | 106.64 | 103.57 | 103.65 | 2,165,010 | -2.46(-2.32%) |
Oct 06, 2022 | 108.41 | 108.41 | 105.90 | 106.11 | 1,623,951 | -2.26(-2.09%) |
Oct 05, 2022 | 109.57 | 109.61 | 108.11 | 108.37 | 1,468,074 | -1.56(-1.42%) |
Oct 04, 2022 | 108.31 | 110.42 | 107.89 | 109.93 | 1,812,072 | +2.03(+1.89%) |
Oct 03, 2022 | 106.87 | 108.22 | 105.83 | 107.89 | 2,224,557 | +1.46(+1.37%) |
Sep 30, 2022 | 109.22 | 109.67 | 106.29 | 106.44 | 2,425,236 | -2.31(-2.12%) |
Sep 29, 2022 | 110.35 | 110.76 | 108.64 | 108.75 | 2,125,698 | -2.08(-1.88%) |
Sep 28, 2022 | 111.72 | 111.72 | 110.35 | 110.83 | 2,142,182 | -0.01(-0.01%) |
Sep 27, 2022 | 112.71 | 113.56 | 110.73 | 110.83 | 2,157,328 | -1.50(-1.34%) |
Sep 26, 2022 | 113.95 | 114.22 | 111.63 | 112.34 | 1,961,074 | -1.43(-1.26%) |
Sep 23, 2022 | 113.92 | 114.27 | 112.62 | 113.77 | 1,444,007 | -0.40(-0.35%) |
Sep 22, 2022 | 113.78 | 114.96 | 113.42 | 114.17 | 1,324,508 | -0.02(-0.02%) |
Sep 21, 2022 | 114.93 | 116.20 | 114.18 | 114.18 | 1,305,029 | -0.78(-0.68%) |
Sep 20, 2022 | 115.68 | 115.68 | 114.18 | 114.97 | 1,293,590 | -1.19(-1.03%) |
Sep 19, 2022 | 115.17 | 116.18 | 115.05 | 116.16 | 1,220,699 | +0.76(+0.66%) |
Sep 16, 2022 | 115.11 | 115.69 | 114.82 | 115.40 | 2,364,735 | +0.57(+0.49%) |
Sep 15, 2022 | 115.73 | 115.79 | 114.46 | 114.84 | 1,545,767 | -0.37(-0.32%) |
Sep 14, 2022 | 116.92 | 117.20 | 114.46 | 115.20 | 2,208,171 | -1.84(-1.58%) |
Sep 13, 2022 | 119.48 | 119.92 | 116.82 | 117.05 | 1,204,521 | -2.98(-2.48%) |
Sep 12, 2022 | 119.96 | 120.85 | 119.68 | 120.03 | 1,419,996 | +0.07(+0.06%) |
Sep 09, 2022 | 118.93 | 121.14 | 118.37 | 119.96 | 1,475,285 | +1.27(+1.07%) |
Sep 08, 2022 | 118.88 | 119.43 | 117.12 | 118.69 | 1,365,117 | -0.74(-0.62%) |
Sep 07, 2022 | 118.48 | 119.79 | 118.07 | 119.43 | 1,381,145 | +1.62(+1.38%) |
Sep 06, 2022 | 118.06 | 119.15 | 117.08 | 117.81 | 1,773,826 | -0.72(-0.61%) |
Sep 02, 2022 | 120.73 | 121.61 | 118.29 | 118.53 | 1,614,571 | -1.91(-1.59%) |
Sep 01, 2022 | 119.49 | 120.91 | 118.53 | 120.44 | 1,504,513 | +0.94(+0.78%) |
Aug 31, 2022 | 121.10 | 121.53 | 119.39 | 119.51 | 1,950,823 | -1.23(-1.02%) |
Aug 30, 2022 | 121.95 | 121.95 | 120.43 | 120.73 | 1,365,401 | -0.70(-0.58%) |
Aug 29, 2022 | 121.13 | 122.41 | 120.42 | 121.44 | 867,520 | +0.06(+0.05%) |
Aug 26, 2022 | 124.56 | 124.72 | 121.22 | 121.38 | 1,530,556 | -3.16(-2.54%) |
Aug 25, 2022 | 124.85 | 124.90 | 123.62 | 124.54 | 1,520,512 | -0.75(-0.60%) |
Aug 24, 2022 | 125.72 | 126.04 | 124.98 | 125.29 | 1,019,298 | -0.52(-0.41%) |
Aug 23, 2022 | 126.99 | 127.08 | 125.72 | 125.81 | 1,134,787 | -1.85(-1.45%) |
Aug 22, 2022 | 128.35 | 128.41 | 127.07 | 127.65 | 1,258,481 | -0.69(-0.54%) |
Aug 19, 2022 | 128.43 | 129.12 | 128.04 | 128.34 | 1,224,823 | -0.14(-0.11%) |
Aug 18, 2022 | 127.82 | 128.54 | 127.21 | 128.49 | 1,064,189 | +0.25(+0.20%) |
Aug 17, 2022 | 128.49 | 128.69 | 128.08 | 128.23 | 941,544 | -0.52(-0.41%) |
Aug 16, 2022 | 127.77 | 129.21 | 127.75 | 128.76 | 1,112,987 | +0.88(+0.69%) |
Aug 15, 2022 | 127.57 | 128.57 | 127.20 | 127.88 | 1,041,471 | +0.91(+0.72%) |
Aug 12, 2022 | 126.52 | 127.06 | 125.94 | 126.97 | 736,873 | +0.80(+0.63%) |
Aug 11, 2022 | 127.40 | 127.99 | 125.90 | 126.17 | 983,068 | -0.96(-0.76%) |
Aug 10, 2022 | 126.56 | 127.21 | 126.22 | 127.14 | 1,257,284 | +1.16(+0.92%) |
Aug 09, 2022 | 126.05 | 126.75 | 125.50 | 125.97 | 804,729 | +0.12(+0.10%) |
Aug 08, 2022 | 125.36 | 126.57 | 125.17 | 125.85 | 948,788 | +0.85(+0.68%) |
Aug 05, 2022 | 124.41 | 125.10 | 123.64 | 125.00 | 833,802 | +0.58(+0.47%) |
Aug 04, 2022 | 126.03 | 126.40 | 123.62 | 124.42 | 1,292,960 | -1.86(-1.48%) |
Aug 03, 2022 | 124.18 | 126.59 | 123.78 | 126.28 | 1,416,800 | +1.64(+1.32%) |
Aug 02, 2022 | 127.45 | 127.67 | 124.15 | 124.64 | 1,827,274 | -2.22(-1.75%) |