Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.55 | 118.25 | 117.22 | 117.78 | 3,085,553 | +0.17(+0.14%) |
Oct 28, 2022 | 114.95 | 117.82 | 114.95 | 117.61 | 1,867,075 | +2.82(+2.46%) |
Oct 27, 2022 | 114.32 | 116.03 | 114.23 | 114.79 | 2,007,575 | +1.03(+0.91%) |
Oct 26, 2022 | 113.15 | 114.47 | 112.13 | 113.76 | 2,328,533 | +0.68(+0.60%) |
Oct 25, 2022 | 108.84 | 113.08 | 108.24 | 113.08 | 2,930,853 | +3.44(+3.13%) |
Oct 24, 2022 | 108.53 | 109.93 | 107.88 | 109.64 | 2,775,614 | +1.80(+1.67%) |
Oct 21, 2022 | 106.57 | 108.04 | 105.85 | 107.84 | 1,773,340 | +1.55(+1.46%) |
Oct 20, 2022 | 108.55 | 108.86 | 106.11 | 106.29 | 2,087,621 | -2.48(-2.28%) |
Oct 19, 2022 | 109.61 | 110.21 | 108.15 | 108.77 | 1,259,880 | -0.51(-0.47%) |
Oct 18, 2022 | 108.99 | 110.12 | 108.66 | 109.28 | 1,490,040 | +1.23(+1.14%) |
Oct 17, 2022 | 107.78 | 109.02 | 107.69 | 108.05 | 1,828,667 | +0.92(+0.86%) |
Oct 14, 2022 | 108.83 | 108.96 | 107.07 | 107.14 | 1,447,549 | -1.30(-1.20%) |
Oct 13, 2022 | 105.66 | 108.87 | 105.45 | 108.43 | 1,930,679 | +1.63(+1.52%) |
Oct 12, 2022 | 106.56 | 107.85 | 106.06 | 106.80 | 2,634,935 | +1.41(+1.34%) |
Oct 11, 2022 | 104.69 | 106.06 | 104.43 | 105.39 | 1,658,587 | +1.15(+1.10%) |
Oct 10, 2022 | 103.77 | 104.56 | 102.91 | 104.25 | 1,563,563 | +0.54(+0.52%) |
Oct 07, 2022 | 106.32 | 106.70 | 103.63 | 103.71 | 2,163,727 | -2.46(-2.32%) |
Oct 06, 2022 | 108.47 | 108.47 | 105.97 | 106.17 | 1,622,988 | -2.26(-2.09%) |
Oct 05, 2022 | 109.63 | 109.67 | 108.18 | 108.43 | 1,467,203 | -1.56(-1.42%) |
Oct 04, 2022 | 108.38 | 110.48 | 107.96 | 109.99 | 1,810,997 | +2.03(+1.88%) |
Oct 03, 2022 | 106.94 | 108.29 | 105.89 | 107.96 | 2,223,238 | +1.46(+1.37%) |
Sep 30, 2022 | 109.28 | 109.74 | 106.35 | 106.50 | 2,423,798 | -2.31(-2.12%) |
Sep 29, 2022 | 110.42 | 110.83 | 108.71 | 108.81 | 2,124,437 | -2.08(-1.88%) |
Sep 28, 2022 | 111.78 | 111.78 | 110.42 | 110.89 | 2,140,911 | -0.01(-0.01%) |
Sep 27, 2022 | 112.78 | 113.63 | 110.80 | 110.90 | 2,156,049 | -1.51(-1.34%) |
Sep 26, 2022 | 114.02 | 114.29 | 111.70 | 112.41 | 1,959,911 | -1.43(-1.26%) |
Sep 23, 2022 | 113.99 | 114.34 | 112.69 | 113.83 | 1,443,150 | -0.40(-0.35%) |
Sep 22, 2022 | 113.84 | 115.03 | 113.49 | 114.23 | 1,323,723 | -0.02(-0.02%) |
Sep 21, 2022 | 115.00 | 116.27 | 114.25 | 114.25 | 1,304,255 | -0.79(-0.68%) |
Sep 20, 2022 | 115.75 | 115.75 | 114.25 | 115.04 | 1,292,823 | -1.19(-1.03%) |
Sep 19, 2022 | 115.23 | 116.25 | 115.12 | 116.23 | 1,219,975 | +0.76(+0.66%) |
Sep 16, 2022 | 115.18 | 115.76 | 114.89 | 115.47 | 2,363,333 | +0.57(+0.49%) |
Sep 15, 2022 | 115.80 | 115.86 | 114.53 | 114.90 | 1,544,851 | -0.37(-0.32%) |
Sep 14, 2022 | 116.99 | 117.27 | 114.53 | 115.27 | 2,206,861 | -1.85(-1.58%) |
Sep 13, 2022 | 119.55 | 119.99 | 116.89 | 117.12 | 1,203,806 | -2.98(-2.48%) |
Sep 12, 2022 | 120.03 | 120.92 | 119.75 | 120.10 | 1,419,154 | +0.07(+0.06%) |
Sep 09, 2022 | 119.00 | 121.22 | 118.44 | 120.03 | 1,474,410 | +1.27(+1.07%) |
Sep 08, 2022 | 118.95 | 119.50 | 117.19 | 118.77 | 1,364,307 | -0.74(-0.62%) |
Sep 07, 2022 | 118.55 | 119.86 | 118.14 | 119.50 | 1,380,326 | +1.62(+1.38%) |
Sep 06, 2022 | 118.12 | 119.22 | 117.15 | 117.88 | 1,772,774 | -0.72(-0.61%) |
Sep 02, 2022 | 120.81 | 121.68 | 118.36 | 118.60 | 1,613,613 | -1.91(-1.59%) |
Sep 01, 2022 | 119.56 | 120.98 | 118.60 | 120.52 | 1,503,620 | +0.94(+0.78%) |
Aug 31, 2022 | 121.17 | 121.60 | 119.47 | 119.58 | 1,949,666 | -1.23(-1.02%) |
Aug 30, 2022 | 122.03 | 122.03 | 120.50 | 120.81 | 1,364,591 | -0.70(-0.58%) |
Aug 29, 2022 | 121.20 | 122.48 | 120.49 | 121.51 | 867,006 | +0.06(+0.05%) |
Aug 26, 2022 | 124.63 | 124.79 | 121.29 | 121.45 | 1,529,648 | -3.16(-2.54%) |
Aug 25, 2022 | 124.92 | 124.97 | 123.69 | 124.61 | 1,519,610 | -0.75(-0.60%) |
Aug 24, 2022 | 125.80 | 126.11 | 125.06 | 125.36 | 1,018,694 | -0.52(-0.41%) |
Aug 23, 2022 | 127.06 | 127.16 | 125.79 | 125.88 | 1,134,114 | -1.85(-1.45%) |
Aug 22, 2022 | 128.43 | 128.48 | 127.15 | 127.73 | 1,257,734 | -0.69(-0.54%) |
Aug 19, 2022 | 128.51 | 129.20 | 128.12 | 128.42 | 1,224,097 | -0.14(-0.11%) |
Aug 18, 2022 | 127.90 | 128.62 | 127.29 | 128.56 | 1,063,558 | +0.25(+0.20%) |
Aug 17, 2022 | 128.56 | 128.76 | 128.16 | 128.31 | 940,985 | -0.53(-0.41%) |
Aug 16, 2022 | 127.85 | 129.28 | 127.82 | 128.83 | 1,112,327 | +0.88(+0.69%) |
Aug 15, 2022 | 127.64 | 128.65 | 127.28 | 127.95 | 1,040,854 | +0.91(+0.72%) |
Aug 12, 2022 | 126.59 | 127.14 | 126.01 | 127.04 | 736,437 | +0.80(+0.63%) |
Aug 11, 2022 | 127.47 | 128.06 | 125.97 | 126.25 | 982,485 | -0.97(-0.76%) |
Aug 10, 2022 | 126.64 | 127.28 | 126.29 | 127.21 | 1,256,539 | +1.16(+0.92%) |
Aug 09, 2022 | 126.12 | 126.83 | 125.58 | 126.05 | 804,252 | +0.12(+0.10%) |
Aug 08, 2022 | 125.43 | 126.65 | 125.25 | 125.93 | 948,225 | +0.85(+0.68%) |
Aug 05, 2022 | 124.48 | 125.18 | 123.71 | 125.07 | 833,307 | +0.58(+0.47%) |
Aug 04, 2022 | 126.11 | 126.47 | 123.69 | 124.49 | 1,292,193 | -1.87(-1.48%) |
Aug 03, 2022 | 124.26 | 126.67 | 123.85 | 126.36 | 1,415,960 | +1.64(+1.32%) |
Aug 02, 2022 | 127.53 | 127.75 | 124.22 | 124.72 | 1,826,190 | -2.22(-1.75%) |