Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.16 | 122.32 | 117.89 | 119.78 | 4,470,457 | -0.41(-0.34%) |
Oct 28, 2022 | 122.68 | 123.80 | 119.31 | 120.19 | 3,674,090 | -2.18(-1.78%) |
Oct 27, 2022 | 123.29 | 125.86 | 121.97 | 122.37 | 3,656,399 | +1.46(+1.21%) |
Oct 26, 2022 | 121.82 | 122.78 | 119.48 | 120.91 | 3,467,254 | -0.06(-0.05%) |
Oct 25, 2022 | 121.68 | 122.69 | 118.62 | 120.97 | 4,607,783 | -2.31(-1.87%) |
Oct 24, 2022 | 122.28 | 123.96 | 120.99 | 123.28 | 4,816,853 | +1.41(+1.16%) |
Oct 21, 2022 | 119.40 | 122.40 | 118.40 | 121.87 | 3,565,940 | +3.15(+2.65%) |
Oct 20, 2022 | 119.28 | 121.12 | 117.11 | 118.72 | 4,378,130 | +0.46(+0.39%) |
Oct 19, 2022 | 112.91 | 118.68 | 112.77 | 118.26 | 4,918,535 | +5.97(+5.32%) |
Oct 18, 2022 | 111.36 | 113.83 | 110.25 | 112.29 | 5,166,498 | +2.10(+1.90%) |
Oct 17, 2022 | 111.14 | 113.23 | 110.04 | 110.19 | 3,891,271 | +1.32(+1.21%) |
Oct 14, 2022 | 114.44 | 116.20 | 108.39 | 108.87 | 3,918,468 | -6.43(-5.58%) |
Oct 13, 2022 | 108.20 | 116.58 | 107.75 | 115.30 | 4,710,926 | +5.40(+4.91%) |
Oct 12, 2022 | 103.99 | 111.06 | 102.54 | 109.90 | 4,457,062 | +5.26(+5.02%) |
Oct 11, 2022 | 104.45 | 106.98 | 103.11 | 104.65 | 3,012,741 | -1.12(-1.06%) |
Oct 10, 2022 | 109.51 | 110.09 | 105.61 | 105.76 | 3,660,128 | -2.79(-2.57%) |
Oct 07, 2022 | 114.27 | 114.65 | 107.64 | 108.55 | 4,777,508 | -5.19(-4.56%) |
Oct 06, 2022 | 111.65 | 113.93 | 111.36 | 113.74 | 2,995,664 | +1.08(+0.96%) |
Oct 05, 2022 | 111.50 | 113.98 | 109.28 | 112.66 | 4,408,797 | +0.49(+0.43%) |
Oct 04, 2022 | 109.19 | 112.26 | 108.49 | 112.17 | 4,532,580 | +5.03(+4.69%) |
Oct 03, 2022 | 104.94 | 107.49 | 102.90 | 107.14 | 4,161,638 | +5.21(+5.11%) |
Sep 30, 2022 | 101.40 | 104.12 | 100.72 | 101.94 | 3,897,699 | -0.37(-0.36%) |
Sep 29, 2022 | 103.02 | 103.29 | 100.78 | 102.31 | 3,304,495 | -1.49(-1.43%) |
Sep 28, 2022 | 96.52 | 104.22 | 96.36 | 103.80 | 4,269,117 | +7.28(+7.54%) |
Sep 27, 2022 | 95.51 | 98.10 | 94.73 | 96.52 | 3,413,102 | +3.13(+3.35%) |
Sep 26, 2022 | 94.86 | 96.96 | 93.24 | 93.39 | 4,917,337 | -2.56(-2.66%) |
Sep 23, 2022 | 98.59 | 99.12 | 94.98 | 95.95 | 6,089,077 | -6.70(-6.52%) |
Sep 22, 2022 | 102.56 | 104.47 | 101.63 | 102.64 | 3,170,693 | +1.96(+1.95%) |
Sep 21, 2022 | 104.52 | 105.14 | 100.62 | 100.68 | 4,508,095 | -1.80(-1.76%) |
Sep 20, 2022 | 99.20 | 103.30 | 98.54 | 102.48 | 4,398,091 | +2.62(+2.63%) |
Sep 19, 2022 | 96.57 | 100.00 | 96.45 | 99.86 | 3,659,169 | +0.20(+0.20%) |
Sep 16, 2022 | 99.27 | 99.89 | 96.46 | 99.66 | 10,838,350 | -0.67(-0.67%) |
Sep 15, 2022 | 102.49 | 102.58 | 98.68 | 100.32 | 6,657,608 | -4.23(-4.04%) |
Sep 14, 2022 | 106.75 | 109.86 | 103.26 | 104.55 | 5,286,549 | -1.66(-1.56%) |
Sep 13, 2022 | 107.09 | 109.57 | 105.73 | 106.21 | 3,078,475 | -2.79(-2.56%) |
Sep 12, 2022 | 109.91 | 110.94 | 108.18 | 109.00 | 2,637,033 | +0.89(+0.82%) |
Sep 09, 2022 | 109.28 | 109.33 | 107.27 | 108.11 | 2,720,582 | +1.33(+1.24%) |
Sep 08, 2022 | 107.86 | 108.27 | 106.24 | 106.78 | 2,844,399 | -0.66(-0.61%) |
Sep 07, 2022 | 105.86 | 107.99 | 104.34 | 107.44 | 3,199,871 | -0.15(-0.14%) |
Sep 06, 2022 | 109.71 | 109.72 | 106.53 | 107.59 | 2,764,402 | -0.99(-0.91%) |
Sep 02, 2022 | 108.19 | 109.67 | 107.02 | 108.59 | 3,954,413 | +3.03(+2.87%) |
Sep 01, 2022 | 110.00 | 110.49 | 104.66 | 105.55 | 4,717,382 | -6.18(-5.53%) |
Aug 31, 2022 | 109.90 | 113.44 | 109.09 | 111.73 | 4,915,361 | -0.87(-0.77%) |
Aug 30, 2022 | 115.37 | 116.18 | 111.65 | 112.60 | 4,227,038 | -5.14(-4.37%) |
Aug 29, 2022 | 116.06 | 119.62 | 115.47 | 117.74 | 3,522,715 | +1.47(+1.26%) |
Aug 26, 2022 | 117.89 | 119.19 | 115.74 | 116.28 | 3,225,664 | -1.41(-1.20%) |
Aug 25, 2022 | 117.30 | 119.28 | 116.64 | 117.69 | 4,207,537 | +1.18(+1.02%) |
Aug 24, 2022 | 116.88 | 118.56 | 115.49 | 116.50 | 3,587,551 | +0.01(+0.01%) |
Aug 23, 2022 | 115.19 | 117.91 | 115.15 | 116.50 | 3,332,188 | +2.84(+2.50%) |
Aug 22, 2022 | 113.10 | 114.21 | 110.20 | 113.65 | 2,907,657 | +0.55(+0.49%) |
Aug 19, 2022 | 112.82 | 113.96 | 112.08 | 113.10 | 2,796,074 | -0.23(-0.20%) |
Aug 18, 2022 | 113.69 | 116.52 | 113.06 | 113.33 | 4,749,395 | +0.99(+0.88%) |
Aug 17, 2022 | 107.40 | 113.56 | 107.34 | 112.33 | 4,288,625 | +4.24(+3.92%) |
Aug 16, 2022 | 107.98 | 109.40 | 106.52 | 108.10 | 3,514,708 | +1.30(+1.21%) |
Aug 15, 2022 | 105.86 | 106.97 | 103.52 | 106.80 | 4,005,182 | -3.09(-2.81%) |
Aug 12, 2022 | 108.04 | 110.02 | 107.14 | 109.89 | 2,529,587 | +1.05(+0.96%) |
Aug 11, 2022 | 107.92 | 109.55 | 105.89 | 108.84 | 3,932,781 | +2.22(+2.08%) |
Aug 10, 2022 | 105.88 | 107.69 | 102.31 | 106.62 | 4,596,206 | +1.04(+0.98%) |
Aug 09, 2022 | 102.46 | 105.73 | 102.16 | 105.58 | 3,706,108 | +4.08(+4.02%) |
Aug 08, 2022 | 100.23 | 102.37 | 99.77 | 101.50 | 3,102,213 | +1.33(+1.33%) |
Aug 05, 2022 | 98.29 | 102.54 | 97.98 | 100.16 | 3,857,929 | +0.63(+0.63%) |
Aug 04, 2022 | 102.08 | 102.85 | 99.28 | 99.53 | 5,713,144 | -3.32(-3.23%) |
Aug 03, 2022 | 108.29 | 108.81 | 101.73 | 102.85 | 5,341,465 | -4.01(-3.75%) |
Aug 02, 2022 | 105.33 | 108.71 | 104.98 | 106.86 | 4,528,155 | +2.21(+2.11%) |