Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.65 | 115.95 | 113.26 | 114.98 | 902,215 | -0.47(-0.41%) |
Oct 28, 2022 | 113.66 | 115.89 | 113.09 | 115.45 | 897,513 | +1.39(+1.22%) |
Oct 27, 2022 | 111.49 | 116.37 | 111.31 | 114.06 | 1,319,878 | +2.77(+2.48%) |
Oct 26, 2022 | 110.77 | 114.06 | 109.78 | 111.30 | 1,070,803 | +0.41(+0.37%) |
Oct 25, 2022 | 109.53 | 112.60 | 107.13 | 110.89 | 817,755 | -0.34(-0.30%) |
Oct 24, 2022 | 112.34 | 112.86 | 111.21 | 111.22 | 714,550 | -0.63(-0.56%) |
Oct 21, 2022 | 108.33 | 112.11 | 108.06 | 111.86 | 645,509 | +3.89(+3.61%) |
Oct 20, 2022 | 109.43 | 110.70 | 107.63 | 107.96 | 469,123 | -1.46(-1.34%) |
Oct 19, 2022 | 111.18 | 111.33 | 108.74 | 109.43 | 363,666 | -2.20(-1.97%) |
Oct 18, 2022 | 110.67 | 112.66 | 110.67 | 111.63 | 767,601 | +0.73(+0.66%) |
Oct 17, 2022 | 110.88 | 111.86 | 110.02 | 110.90 | 572,422 | +2.13(+1.96%) |
Oct 14, 2022 | 111.59 | 111.87 | 108.68 | 108.77 | 579,501 | -1.99(-1.80%) |
Oct 13, 2022 | 106.82 | 111.55 | 105.75 | 110.75 | 470,385 | +2.17(+2.00%) |
Oct 12, 2022 | 110.08 | 110.08 | 108.56 | 108.58 | 605,946 | -0.86(-0.79%) |
Oct 11, 2022 | 108.22 | 110.89 | 107.37 | 109.44 | 528,544 | +0.26(+0.24%) |
Oct 10, 2022 | 109.82 | 110.19 | 108.41 | 109.19 | 499,866 | +0.42(+0.39%) |
Oct 07, 2022 | 109.60 | 109.72 | 107.93 | 108.77 | 610,286 | -2.11(-1.91%) |
Oct 06, 2022 | 111.09 | 112.62 | 110.51 | 110.88 | 821,676 | -1.41(-1.25%) |
Oct 05, 2022 | 111.21 | 113.46 | 110.38 | 112.29 | 698,568 | -0.72(-0.63%) |
Oct 04, 2022 | 111.97 | 113.28 | 111.47 | 113.00 | 624,280 | +3.00(+2.73%) |
Oct 03, 2022 | 109.10 | 111.07 | 107.72 | 110.00 | 881,418 | +2.59(+2.41%) |
Sep 30, 2022 | 108.50 | 110.34 | 107.08 | 107.41 | 1,184,944 | -0.65(-0.60%) |
Sep 29, 2022 | 107.66 | 108.41 | 105.94 | 108.06 | 927,876 | -1.50(-1.37%) |
Sep 28, 2022 | 108.42 | 110.09 | 108.08 | 109.56 | 975,761 | +2.38(+2.22%) |
Sep 27, 2022 | 108.35 | 109.22 | 105.70 | 107.18 | 730,323 | +0.35(+0.33%) |
Sep 26, 2022 | 107.53 | 108.59 | 104.76 | 106.83 | 1,019,174 | -0.99(-0.92%) |
Sep 23, 2022 | 107.94 | 108.61 | 106.39 | 107.82 | 859,260 | -1.81(-1.65%) |
Sep 22, 2022 | 111.64 | 111.81 | 109.50 | 109.63 | 568,356 | -2.10(-1.88%) |
Sep 21, 2022 | 113.69 | 115.99 | 111.68 | 111.73 | 811,677 | -1.24(-1.10%) |
Sep 20, 2022 | 115.55 | 115.55 | 111.41 | 112.97 | 1,013,041 | -4.44(-3.78%) |
Sep 19, 2022 | 112.35 | 117.45 | 112.01 | 117.41 | 1,284,510 | +5.70(+5.11%) |
Sep 16, 2022 | 118.54 | 118.57 | 110.31 | 111.70 | 2,794,325 | -13.82(-11.01%) |
Sep 15, 2022 | 124.88 | 127.05 | 124.64 | 125.52 | 685,158 | +0.58(+0.46%) |
Sep 14, 2022 | 130.19 | 130.56 | 124.44 | 124.94 | 929,262 | -5.40(-4.14%) |
Sep 13, 2022 | 131.84 | 132.47 | 130.03 | 130.35 | 648,949 | -4.07(-3.03%) |
Sep 12, 2022 | 133.08 | 135.52 | 133.06 | 134.41 | 419,838 | +2.36(+1.79%) |
Sep 09, 2022 | 132.53 | 132.82 | 131.58 | 132.05 | 613,407 | +0.07(+0.05%) |
Sep 08, 2022 | 130.41 | 132.06 | 129.05 | 131.98 | 790,500 | +0.29(+0.22%) |
Sep 07, 2022 | 129.00 | 131.92 | 129.00 | 131.69 | 545,565 | +2.86(+2.22%) |
Sep 06, 2022 | 129.06 | 130.21 | 128.26 | 128.83 | 792,511 | +0.07(+0.05%) |
Sep 02, 2022 | 130.54 | 131.60 | 128.19 | 128.77 | 673,581 | -0.35(-0.27%) |
Sep 01, 2022 | 128.93 | 129.39 | 127.79 | 129.12 | 842,793 | -0.42(-0.32%) |
Aug 31, 2022 | 131.62 | 131.87 | 129.50 | 129.53 | 1,214,530 | -2.11(-1.60%) |
Aug 30, 2022 | 130.76 | 132.22 | 129.18 | 131.64 | 675,491 | +1.21(+0.93%) |
Aug 29, 2022 | 130.50 | 131.48 | 129.48 | 130.43 | 391,002 | -1.01(-0.77%) |
Aug 26, 2022 | 136.00 | 136.00 | 131.28 | 131.44 | 375,069 | -4.37(-3.22%) |
Aug 25, 2022 | 132.94 | 135.84 | 132.76 | 135.81 | 398,287 | +3.41(+2.57%) |
Aug 24, 2022 | 133.19 | 133.53 | 131.75 | 132.41 | 540,938 | -1.11(-0.83%) |
Aug 23, 2022 | 133.00 | 134.42 | 133.00 | 133.52 | 408,330 | +0.68(+0.51%) |
Aug 22, 2022 | 133.43 | 133.46 | 131.77 | 132.84 | 451,464 | -2.61(-1.93%) |
Aug 19, 2022 | 136.72 | 137.32 | 134.95 | 135.45 | 624,045 | -1.86(-1.36%) |
Aug 18, 2022 | 136.40 | 137.63 | 135.34 | 137.31 | 465,894 | +0.62(+0.45%) |
Aug 17, 2022 | 136.22 | 137.38 | 135.72 | 136.69 | 431,668 | -1.20(-0.87%) |
Aug 16, 2022 | 135.28 | 138.37 | 135.14 | 137.90 | 443,357 | +2.31(+1.70%) |
Aug 15, 2022 | 135.14 | 135.85 | 134.34 | 135.59 | 377,824 | -0.57(-0.42%) |
Aug 12, 2022 | 135.23 | 136.32 | 134.32 | 136.16 | 390,292 | +1.76(+1.31%) |
Aug 11, 2022 | 133.89 | 135.03 | 132.78 | 134.40 | 545,959 | +0.83(+0.62%) |
Aug 10, 2022 | 133.72 | 134.89 | 133.31 | 133.56 | 484,538 | +2.12(+1.61%) |
Aug 09, 2022 | 130.41 | 131.46 | 129.97 | 131.44 | 643,265 | +0.92(+0.70%) |
Aug 08, 2022 | 129.32 | 131.50 | 128.52 | 130.53 | 625,279 | +2.60(+2.03%) |
Aug 05, 2022 | 129.50 | 130.38 | 126.58 | 127.92 | 1,056,150 | -2.38(-1.83%) |
Aug 04, 2022 | 131.03 | 131.91 | 130.02 | 130.31 | 1,011,104 | -1.33(-1.01%) |
Aug 03, 2022 | 131.86 | 132.49 | 129.81 | 131.64 | 553,321 | +0.98(+0.75%) |
Aug 02, 2022 | 130.91 | 131.27 | 129.57 | 130.66 | 993,381 | -0.69(-0.53%) |