Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 127.59 | 128.40 | 126.78 | 127.62 | 981,990 | -1.17(-0.91%) |
Oct 28, 2022 | 125.42 | 129.01 | 125.39 | 128.79 | 969,708 | +3.77(+3.01%) |
Oct 27, 2022 | 125.94 | 126.51 | 124.51 | 125.02 | 721,290 | +0.46(+0.37%) |
Oct 26, 2022 | 125.18 | 125.89 | 122.90 | 124.56 | 1,804,614 | +0.26(+0.21%) |
Oct 25, 2022 | 122.84 | 124.59 | 122.58 | 124.30 | 1,238,122 | +1.11(+0.90%) |
Oct 24, 2022 | 122.88 | 124.54 | 122.65 | 123.18 | 1,290,911 | +1.27(+1.04%) |
Oct 21, 2022 | 116.45 | 122.59 | 116.45 | 121.92 | 1,894,301 | +5.62(+4.83%) |
Oct 20, 2022 | 117.13 | 120.25 | 115.03 | 116.30 | 1,644,071 | -2.21(-1.86%) |
Oct 19, 2022 | 119.30 | 120.23 | 117.44 | 118.51 | 1,057,894 | -2.00(-1.66%) |
Oct 18, 2022 | 121.40 | 122.35 | 119.22 | 120.51 | 1,198,179 | +1.82(+1.53%) |
Oct 17, 2022 | 119.27 | 119.65 | 118.29 | 118.69 | 1,195,651 | +1.92(+1.65%) |
Oct 14, 2022 | 119.60 | 120.40 | 116.40 | 116.77 | 1,125,968 | -2.05(-1.73%) |
Oct 13, 2022 | 112.21 | 119.92 | 111.80 | 118.82 | 1,196,652 | +4.21(+3.67%) |
Oct 12, 2022 | 116.81 | 117.32 | 114.60 | 114.61 | 1,244,416 | -2.15(-1.84%) |
Oct 11, 2022 | 117.52 | 119.17 | 116.64 | 116.76 | 957,588 | -1.03(-0.87%) |
Oct 10, 2022 | 118.94 | 119.23 | 116.26 | 117.78 | 640,792 | -0.10(-0.08%) |
Oct 07, 2022 | 119.22 | 119.61 | 117.12 | 117.88 | 780,134 | -2.71(-2.25%) |
Oct 06, 2022 | 120.81 | 122.59 | 120.49 | 120.60 | 807,681 | -0.57(-0.47%) |
Oct 05, 2022 | 119.79 | 122.21 | 119.79 | 121.16 | 633,504 | -0.33(-0.27%) |
Oct 04, 2022 | 118.94 | 121.66 | 118.88 | 121.50 | 885,512 | +4.23(+3.61%) |
Oct 03, 2022 | 115.50 | 118.32 | 114.83 | 117.27 | 814,506 | +3.43(+3.01%) |
Sep 30, 2022 | 115.43 | 116.57 | 113.63 | 113.84 | 921,299 | -1.29(-1.12%) |
Sep 29, 2022 | 115.96 | 115.99 | 114.15 | 115.13 | 788,895 | -1.88(-1.60%) |
Sep 28, 2022 | 115.01 | 117.68 | 114.33 | 117.00 | 1,219,729 | +3.08(+2.70%) |
Sep 27, 2022 | 116.00 | 116.68 | 112.32 | 113.93 | 1,144,219 | -1.25(-1.09%) |
Sep 26, 2022 | 116.52 | 118.29 | 114.87 | 115.18 | 1,401,541 | -1.76(-1.50%) |
Sep 23, 2022 | 116.68 | 117.97 | 115.19 | 116.94 | 1,274,167 | -0.39(-0.33%) |
Sep 22, 2022 | 118.94 | 119.35 | 116.87 | 117.33 | 974,021 | -1.91(-1.61%) |
Sep 21, 2022 | 121.08 | 122.99 | 119.17 | 119.24 | 1,006,969 | -0.57(-0.47%) |
Sep 20, 2022 | 120.93 | 120.93 | 118.61 | 119.81 | 1,016,269 | -2.28(-1.86%) |
Sep 19, 2022 | 117.41 | 122.13 | 116.92 | 122.08 | 1,213,125 | +4.01(+3.40%) |
Sep 16, 2022 | 117.98 | 119.44 | 116.92 | 118.07 | 1,436,119 | -1.55(-1.30%) |
Sep 15, 2022 | 124.07 | 125.18 | 119.09 | 119.62 | 1,497,155 | -4.45(-3.59%) |
Sep 14, 2022 | 123.91 | 125.40 | 123.05 | 124.07 | 1,455,096 | +0.22(+0.18%) |
Sep 13, 2022 | 124.62 | 125.77 | 123.44 | 123.85 | 1,436,207 | -3.56(-2.80%) |
Sep 12, 2022 | 127.22 | 128.57 | 126.18 | 127.41 | 1,173,007 | +0.99(+0.78%) |
Sep 09, 2022 | 125.25 | 126.80 | 125.12 | 126.43 | 1,132,501 | +1.58(+1.27%) |
Sep 08, 2022 | 125.33 | 125.41 | 123.33 | 124.84 | 1,602,056 | -1.61(-1.27%) |
Sep 07, 2022 | 125.23 | 127.19 | 124.74 | 126.46 | 1,708,667 | +1.16(+0.93%) |
Sep 06, 2022 | 125.83 | 125.83 | 123.68 | 125.29 | 1,029,835 | +0.33(+0.27%) |
Sep 02, 2022 | 127.31 | 127.91 | 124.64 | 124.96 | 1,492,798 | -1.06(-0.84%) |
Sep 01, 2022 | 122.87 | 126.06 | 122.04 | 126.03 | 1,234,714 | +4.00(+3.28%) |
Aug 31, 2022 | 123.66 | 123.66 | 121.46 | 122.02 | 1,571,150 | -1.04(-0.85%) |
Aug 30, 2022 | 124.22 | 124.61 | 122.20 | 123.07 | 1,517,463 | -0.87(-0.71%) |
Aug 29, 2022 | 123.53 | 124.89 | 123.25 | 123.94 | 600,426 | -0.55(-0.44%) |
Aug 26, 2022 | 131.59 | 131.59 | 124.40 | 124.49 | 845,966 | -6.79(-5.17%) |
Aug 25, 2022 | 130.23 | 131.35 | 129.76 | 131.28 | 851,438 | +1.94(+1.50%) |
Aug 24, 2022 | 129.47 | 129.92 | 128.71 | 129.34 | 820,744 | -0.16(-0.12%) |
Aug 23, 2022 | 129.77 | 130.76 | 129.10 | 129.50 | 764,622 | -0.68(-0.52%) |
Aug 22, 2022 | 132.01 | 132.01 | 129.41 | 130.18 | 1,310,924 | -3.92(-2.92%) |
Aug 19, 2022 | 135.69 | 135.69 | 133.34 | 134.09 | 592,112 | -2.51(-1.84%) |
Aug 18, 2022 | 135.40 | 136.69 | 135.08 | 136.60 | 547,270 | +1.32(+0.98%) |
Aug 17, 2022 | 135.84 | 136.30 | 135.19 | 135.28 | 559,398 | -2.18(-1.59%) |
Aug 16, 2022 | 135.96 | 138.05 | 135.55 | 137.46 | 686,764 | +1.02(+0.75%) |
Aug 15, 2022 | 134.70 | 136.50 | 134.39 | 136.44 | 716,003 | +0.78(+0.57%) |
Aug 12, 2022 | 133.20 | 135.67 | 132.99 | 135.66 | 776,974 | +2.92(+2.20%) |
Aug 11, 2022 | 133.03 | 133.92 | 132.36 | 132.74 | 570,485 | +0.63(+0.48%) |
Aug 10, 2022 | 130.84 | 132.55 | 130.36 | 132.11 | 682,016 | +3.87(+3.02%) |
Aug 09, 2022 | 130.40 | 130.40 | 127.66 | 128.24 | 674,072 | -2.58(-1.97%) |
Aug 08, 2022 | 131.52 | 132.19 | 130.24 | 130.82 | 750,878 | +0.46(+0.35%) |
Aug 05, 2022 | 128.02 | 130.37 | 127.69 | 130.36 | 780,763 | +1.53(+1.19%) |
Aug 04, 2022 | 129.63 | 129.71 | 128.43 | 128.83 | 797,489 | -0.69(-0.53%) |
Aug 03, 2022 | 128.44 | 129.85 | 127.40 | 129.52 | 928,371 | +1.98(+1.56%) |
Aug 02, 2022 | 128.17 | 129.77 | 127.42 | 127.54 | 635,383 | -1.12(-0.87%) |