Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.22 | 113.46 | 110.61 | 112.77 | 7,169,791 | -1.49(-1.30%) |
Oct 28, 2022 | 109.43 | 114.49 | 107.67 | 114.26 | 9,826,769 | +4.32(+3.93%) |
Oct 27, 2022 | 114.36 | 115.59 | 109.63 | 109.94 | 9,320,959 | -3.27(-2.89%) |
Oct 26, 2022 | 113.14 | 115.73 | 111.34 | 113.21 | 7,671,640 | -1.02(-0.89%) |
Oct 25, 2022 | 111.73 | 114.96 | 111.40 | 114.22 | 6,471,268 | +2.67(+2.40%) |
Oct 24, 2022 | 111.51 | 112.16 | 109.50 | 111.55 | 6,807,779 | +0.61(+0.55%) |
Oct 21, 2022 | 107.11 | 111.17 | 106.41 | 110.93 | 7,827,772 | +3.60(+3.36%) |
Oct 20, 2022 | 108.47 | 111.27 | 107.08 | 107.33 | 8,069,183 | -0.83(-0.77%) |
Oct 19, 2022 | 106.26 | 108.95 | 106.15 | 108.16 | 5,895,341 | +1.57(+1.47%) |
Oct 18, 2022 | 110.18 | 111.27 | 104.99 | 106.59 | 9,292,448 | -0.36(-0.34%) |
Oct 17, 2022 | 109.19 | 109.73 | 106.02 | 106.96 | 8,224,358 | +1.57(+1.49%) |
Oct 14, 2022 | 109.87 | 110.22 | 105.23 | 105.38 | 8,344,152 | -2.79(-2.58%) |
Oct 13, 2022 | 101.00 | 110.42 | 100.31 | 108.17 | 10,915,405 | +4.05(+3.88%) |
Oct 12, 2022 | 105.74 | 106.20 | 103.88 | 104.13 | 7,288,082 | -1.33(-1.26%) |
Oct 11, 2022 | 107.35 | 107.82 | 104.14 | 105.46 | 11,223,153 | -4.38(-3.99%) |
Oct 10, 2022 | 115.58 | 116.01 | 108.74 | 109.84 | 9,921,064 | -6.05(-5.22%) |
Oct 07, 2022 | 117.53 | 118.96 | 115.32 | 115.89 | 8,991,930 | -4.19(-3.49%) |
Oct 06, 2022 | 119.34 | 121.93 | 119.23 | 120.08 | 6,506,444 | +0.37(+0.31%) |
Oct 05, 2022 | 115.86 | 120.35 | 115.53 | 119.70 | 7,373,508 | +2.41(+2.06%) |
Oct 04, 2022 | 115.40 | 117.36 | 115.32 | 117.29 | 6,921,979 | +4.94(+4.39%) |
Oct 03, 2022 | 110.22 | 113.40 | 108.94 | 112.35 | 7,802,801 | +4.06(+3.75%) |
Sep 30, 2022 | 109.04 | 111.45 | 108.23 | 108.29 | 7,896,003 | -1.78(-1.62%) |
Sep 29, 2022 | 112.41 | 112.59 | 108.75 | 110.07 | 12,648,511 | -3.92(-3.44%) |
Sep 28, 2022 | 113.66 | 115.45 | 112.89 | 113.99 | 11,807,962 | -1.35(-1.17%) |
Sep 27, 2022 | 116.51 | 117.58 | 113.82 | 115.34 | 5,783,215 | +0.58(+0.50%) |
Sep 26, 2022 | 116.49 | 118.06 | 114.62 | 114.77 | 6,700,849 | -1.39(-1.20%) |
Sep 23, 2022 | 117.26 | 117.59 | 114.11 | 116.16 | 11,144,039 | -2.39(-2.01%) |
Sep 22, 2022 | 119.57 | 119.96 | 117.39 | 118.54 | 9,126,432 | -0.90(-0.75%) |
Sep 21, 2022 | 120.23 | 124.40 | 119.33 | 119.44 | 8,473,067 | -0.14(-0.12%) |
Sep 20, 2022 | 120.52 | 121.30 | 118.75 | 119.59 | 5,916,529 | -1.80(-1.48%) |
Sep 19, 2022 | 118.49 | 121.90 | 118.28 | 121.39 | 6,177,001 | +1.63(+1.36%) |
Sep 16, 2022 | 118.97 | 120.52 | 117.94 | 119.76 | 14,417,203 | -0.03(-0.02%) |
Sep 15, 2022 | 121.44 | 122.77 | 119.07 | 119.79 | 7,780,136 | -2.44(-2.00%) |
Sep 14, 2022 | 121.03 | 122.59 | 120.29 | 122.23 | 7,842,268 | +2.49(+2.08%) |
Sep 13, 2022 | 123.05 | 124.51 | 119.32 | 119.74 | 10,026,506 | -7.73(-6.07%) |
Sep 12, 2022 | 127.48 | 128.65 | 126.83 | 127.48 | 7,381,624 | +0.91(+0.72%) |
Sep 09, 2022 | 125.25 | 127.10 | 124.90 | 126.57 | 5,321,102 | +3.07(+2.48%) |
Sep 08, 2022 | 122.18 | 124.41 | 120.67 | 123.50 | 6,897,172 | +0.24(+0.19%) |
Sep 07, 2022 | 122.18 | 124.39 | 121.12 | 123.26 | 5,569,313 | +1.85(+1.52%) |
Sep 06, 2022 | 123.49 | 124.14 | 120.97 | 121.41 | 6,961,187 | -1.73(-1.41%) |
Sep 02, 2022 | 126.17 | 127.16 | 122.26 | 123.14 | 6,391,022 | -1.38(-1.11%) |
Sep 01, 2022 | 124.58 | 124.73 | 120.85 | 124.53 | 9,091,720 | -2.25(-1.78%) |
Aug 31, 2022 | 128.23 | 128.60 | 125.85 | 126.78 | 9,061,449 | -1.33(-1.04%) |
Aug 30, 2022 | 131.34 | 131.82 | 126.71 | 128.11 | 6,448,540 | -2.54(-1.95%) |
Aug 29, 2022 | 131.35 | 132.61 | 129.73 | 130.66 | 7,190,287 | -1.24(-0.94%) |
Aug 26, 2022 | 139.31 | 140.45 | 131.58 | 131.89 | 8,308,061 | -7.50(-5.38%) |
Aug 25, 2022 | 135.67 | 140.11 | 135.36 | 139.40 | 5,893,941 | +4.71(+3.50%) |
Aug 24, 2022 | 133.68 | 135.07 | 132.11 | 134.69 | 5,361,581 | +0.56(+0.42%) |
Aug 23, 2022 | 135.43 | 136.88 | 133.97 | 134.12 | 4,720,037 | -0.85(-0.63%) |
Aug 22, 2022 | 138.49 | 138.98 | 134.49 | 134.97 | 7,065,327 | -5.71(-4.06%) |
Aug 19, 2022 | 142.29 | 143.33 | 140.01 | 140.68 | 5,665,902 | -3.60(-2.50%) |
Aug 18, 2022 | 141.13 | 145.74 | 140.83 | 144.28 | 8,191,193 | +2.72(+1.92%) |
Aug 17, 2022 | 141.28 | 142.62 | 139.50 | 141.57 | 5,423,047 | -1.43(-1.00%) |
Aug 16, 2022 | 144.35 | 145.34 | 141.87 | 143.00 | 5,512,331 | -2.00(-1.38%) |
Aug 15, 2022 | 143.27 | 145.54 | 141.44 | 145.00 | 4,721,233 | +0.80(+0.55%) |
Aug 12, 2022 | 141.06 | 144.37 | 140.28 | 144.20 | 5,211,839 | +3.30(+2.34%) |
Aug 11, 2022 | 141.36 | 144.53 | 140.13 | 140.90 | 6,549,590 | +0.80(+0.57%) |
Aug 10, 2022 | 139.01 | 140.28 | 136.96 | 140.10 | 7,173,925 | +4.27(+3.14%) |
Aug 09, 2022 | 138.77 | 139.63 | 134.69 | 135.83 | 7,101,131 | -5.05(-3.59%) |
Aug 08, 2022 | 142.79 | 144.10 | 139.68 | 140.88 | 5,829,142 | -2.29(-1.60%) |
Aug 05, 2022 | 141.61 | 144.19 | 140.75 | 143.17 | 5,294,977 | -0.76(-0.53%) |
Aug 04, 2022 | 141.71 | 144.07 | 140.78 | 143.93 | 6,560,155 | +1.76(+1.24%) |
Aug 03, 2022 | 140.74 | 143.29 | 139.72 | 142.17 | 7,227,437 | +2.03(+1.45%) |
Aug 02, 2022 | 138.86 | 142.40 | 138.05 | 140.14 | 6,235,663 | -0.38(-0.27%) |