Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 120.56 | 121.42 | 120.03 | 120.43 | 1,983,681 | -0.13(-0.11%) |
Oct 28, 2022 | 117.44 | 120.80 | 117.09 | 120.56 | 2,330,154 | +3.64(+3.12%) |
Oct 27, 2022 | 119.23 | 119.91 | 116.71 | 116.92 | 2,342,865 | -1.62(-1.37%) |
Oct 26, 2022 | 119.85 | 121.47 | 118.48 | 118.54 | 1,886,230 | -0.36(-0.31%) |
Oct 25, 2022 | 117.94 | 119.36 | 116.87 | 118.90 | 1,747,356 | -0.21(-0.18%) |
Oct 24, 2022 | 115.23 | 119.60 | 115.23 | 119.11 | 2,811,619 | +4.57(+3.99%) |
Oct 21, 2022 | 112.85 | 117.87 | 112.50 | 114.54 | 3,348,109 | +2.26(+2.01%) |
Oct 20, 2022 | 111.19 | 117.13 | 111.14 | 112.28 | 9,873,411 | -16.64(-12.90%) |
Oct 19, 2022 | 131.46 | 132.52 | 128.40 | 128.92 | 2,167,168 | -2.13(-1.62%) |
Oct 18, 2022 | 129.81 | 131.12 | 129.00 | 131.04 | 1,693,071 | +3.70(+2.91%) |
Oct 17, 2022 | 128.13 | 130.02 | 126.91 | 127.34 | 1,251,575 | +1.01(+0.80%) |
Oct 14, 2022 | 129.96 | 130.57 | 126.17 | 126.33 | 1,926,532 | -2.40(-1.87%) |
Oct 13, 2022 | 121.96 | 129.21 | 117.23 | 128.74 | 3,588,523 | +3.65(+2.92%) |
Oct 12, 2022 | 127.64 | 128.83 | 124.95 | 125.08 | 2,365,151 | -1.75(-1.38%) |
Oct 11, 2022 | 125.31 | 128.97 | 124.95 | 126.84 | 1,646,268 | +1.51(+1.20%) |
Oct 10, 2022 | 125.22 | 126.15 | 124.13 | 125.33 | 1,297,153 | +0.72(+0.57%) |
Oct 07, 2022 | 124.25 | 124.69 | 122.30 | 124.61 | 2,330,806 | +0.09(+0.08%) |
Oct 06, 2022 | 126.62 | 126.70 | 124.28 | 124.52 | 1,621,544 | -2.35(-1.85%) |
Oct 05, 2022 | 125.25 | 127.80 | 124.82 | 126.87 | 1,698,949 | +0.18(+0.14%) |
Oct 04, 2022 | 123.20 | 126.80 | 123.20 | 126.69 | 2,199,754 | +4.32(+3.53%) |
Oct 03, 2022 | 120.36 | 122.41 | 118.46 | 122.36 | 2,026,904 | +3.58(+3.01%) |
Sep 30, 2022 | 120.47 | 121.12 | 118.51 | 118.79 | 2,727,235 | -1.53(-1.27%) |
Sep 29, 2022 | 120.25 | 120.83 | 117.94 | 120.31 | 2,063,516 | -0.27(-0.22%) |
Sep 28, 2022 | 118.87 | 121.27 | 118.00 | 120.58 | 1,471,456 | +2.47(+2.09%) |
Sep 27, 2022 | 118.60 | 119.15 | 116.14 | 118.11 | 1,910,726 | -0.11(-0.09%) |
Sep 26, 2022 | 120.82 | 121.72 | 118.10 | 118.22 | 1,660,126 | -3.52(-2.89%) |
Sep 23, 2022 | 121.17 | 122.05 | 119.99 | 121.73 | 1,863,878 | -0.33(-0.27%) |
Sep 22, 2022 | 122.06 | 125.03 | 119.98 | 122.07 | 1,835,668 | +0.11(+0.09%) |
Sep 21, 2022 | 124.82 | 125.74 | 121.94 | 121.95 | 1,828,728 | -2.13(-1.71%) |
Sep 20, 2022 | 125.39 | 125.82 | 122.76 | 124.08 | 1,759,079 | -1.91(-1.51%) |
Sep 19, 2022 | 122.49 | 126.08 | 122.31 | 125.99 | 1,811,662 | +2.54(+2.06%) |
Sep 16, 2022 | 123.01 | 124.16 | 121.83 | 123.45 | 5,081,496 | +0.38(+0.31%) |
Sep 15, 2022 | 119.17 | 123.78 | 118.46 | 123.07 | 2,709,204 | +4.79(+4.05%) |
Sep 14, 2022 | 117.26 | 118.40 | 116.21 | 118.28 | 2,027,059 | +1.39(+1.19%) |
Sep 13, 2022 | 119.64 | 120.19 | 116.52 | 116.89 | 1,248,246 | -4.35(-3.59%) |
Sep 12, 2022 | 120.79 | 122.10 | 120.15 | 121.24 | 1,114,717 | +0.63(+0.52%) |
Sep 09, 2022 | 121.20 | 121.90 | 120.56 | 120.61 | 1,546,573 | -0.47(-0.39%) |
Sep 08, 2022 | 119.00 | 121.15 | 118.25 | 121.08 | 1,667,325 | +1.73(+1.45%) |
Sep 07, 2022 | 115.97 | 119.41 | 115.76 | 119.35 | 1,358,660 | +3.46(+2.99%) |
Sep 06, 2022 | 116.50 | 117.39 | 115.56 | 115.89 | 1,270,534 | +0.01(+0.01%) |
Sep 02, 2022 | 116.64 | 118.71 | 115.37 | 115.88 | 1,440,730 | +0.09(+0.07%) |
Sep 01, 2022 | 115.14 | 116.17 | 114.36 | 115.79 | 1,802,550 | +0.85(+0.74%) |
Aug 31, 2022 | 117.26 | 117.36 | 114.88 | 114.94 | 2,672,218 | -1.75(-1.50%) |
Aug 30, 2022 | 117.55 | 118.12 | 116.21 | 116.70 | 1,658,433 | -0.86(-0.73%) |
Aug 29, 2022 | 117.60 | 118.47 | 116.49 | 117.56 | 1,417,680 | -0.91(-0.77%) |
Aug 26, 2022 | 121.48 | 121.57 | 118.45 | 118.47 | 1,139,987 | -2.80(-2.30%) |
Aug 25, 2022 | 120.48 | 121.33 | 119.53 | 121.26 | 962,894 | +0.98(+0.82%) |
Aug 24, 2022 | 118.81 | 120.64 | 118.51 | 120.28 | 1,367,437 | +1.38(+1.16%) |
Aug 23, 2022 | 119.05 | 119.71 | 118.67 | 118.89 | 1,525,694 | -0.05(-0.04%) |
Aug 22, 2022 | 122.13 | 122.13 | 118.69 | 118.94 | 1,556,033 | -4.41(-3.57%) |
Aug 19, 2022 | 125.76 | 126.06 | 123.26 | 123.34 | 1,360,802 | -2.67(-2.12%) |
Aug 18, 2022 | 125.18 | 126.11 | 124.88 | 126.02 | 1,208,767 | +0.93(+0.74%) |
Aug 17, 2022 | 122.05 | 125.67 | 122.05 | 125.09 | 2,013,519 | +2.19(+1.78%) |
Aug 16, 2022 | 120.81 | 123.46 | 120.57 | 122.90 | 1,678,758 | +1.87(+1.54%) |
Aug 15, 2022 | 121.52 | 122.61 | 120.71 | 121.03 | 1,705,287 | -1.59(-1.30%) |
Aug 12, 2022 | 120.94 | 122.80 | 120.51 | 122.62 | 1,936,381 | +2.37(+1.97%) |
Aug 11, 2022 | 117.94 | 121.06 | 117.93 | 120.26 | 2,033,202 | +2.98(+2.55%) |
Aug 10, 2022 | 114.36 | 117.36 | 114.04 | 117.27 | 1,768,110 | +3.84(+3.38%) |
Aug 09, 2022 | 112.64 | 113.68 | 112.20 | 113.44 | 1,224,108 | +1.37(+1.23%) |
Aug 08, 2022 | 111.37 | 113.19 | 111.25 | 112.06 | 1,420,925 | +1.22(+1.10%) |
Aug 05, 2022 | 107.90 | 110.89 | 107.49 | 110.84 | 1,535,110 | +2.92(+2.70%) |
Aug 04, 2022 | 107.96 | 110.55 | 106.15 | 107.92 | 2,288,893 | -1.08(-0.99%) |
Aug 03, 2022 | 109.89 | 109.99 | 107.47 | 109.00 | 2,177,471 | -0.61(-0.55%) |
Aug 02, 2022 | 110.41 | 111.08 | 109.54 | 109.61 | 1,585,072 | -0.44(-0.40%) |