Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 121.17 | 122.03 | 120.63 | 121.04 | 1,973,697 | -0.13(-0.11%) |
Oct 28, 2022 | 118.04 | 121.41 | 117.68 | 121.17 | 2,318,426 | +3.66(+3.12%) |
Oct 27, 2022 | 119.84 | 120.52 | 117.30 | 117.51 | 2,331,074 | -1.63(-1.37%) |
Oct 26, 2022 | 120.45 | 122.09 | 119.08 | 119.14 | 1,876,736 | -0.36(-0.30%) |
Oct 25, 2022 | 118.53 | 119.96 | 117.46 | 119.50 | 1,738,562 | -0.21(-0.18%) |
Oct 24, 2022 | 115.81 | 120.20 | 115.81 | 119.71 | 2,797,469 | +4.59(+3.99%) |
Oct 21, 2022 | 113.42 | 118.47 | 113.07 | 115.12 | 3,331,258 | +2.27(+2.01%) |
Oct 20, 2022 | 111.75 | 117.72 | 111.70 | 112.85 | 9,823,718 | -16.72(-12.90%) |
Oct 19, 2022 | 132.12 | 133.19 | 129.05 | 129.57 | 2,156,260 | -2.14(-1.62%) |
Oct 18, 2022 | 130.47 | 131.78 | 129.66 | 131.71 | 1,684,550 | +3.72(+2.91%) |
Oct 17, 2022 | 128.77 | 130.68 | 127.55 | 127.99 | 1,245,276 | +1.02(+0.80%) |
Oct 14, 2022 | 130.61 | 131.23 | 126.81 | 126.97 | 1,916,836 | -2.42(-1.87%) |
Oct 13, 2022 | 122.58 | 129.86 | 117.83 | 129.39 | 3,570,462 | +3.67(+2.92%) |
Oct 12, 2022 | 128.28 | 129.48 | 125.58 | 125.72 | 2,353,247 | -1.77(-1.38%) |
Oct 11, 2022 | 125.95 | 129.63 | 125.58 | 127.48 | 1,637,983 | +1.52(+1.20%) |
Oct 10, 2022 | 125.85 | 126.79 | 124.76 | 125.97 | 1,290,624 | +0.72(+0.57%) |
Oct 07, 2022 | 124.88 | 125.32 | 122.92 | 125.25 | 2,319,075 | +0.10(+0.08%) |
Oct 06, 2022 | 127.26 | 127.34 | 124.91 | 125.15 | 1,613,383 | -2.36(-1.85%) |
Oct 05, 2022 | 125.88 | 128.45 | 125.45 | 127.51 | 1,690,398 | +0.18(+0.14%) |
Oct 04, 2022 | 123.83 | 127.44 | 123.83 | 127.33 | 2,188,683 | +4.34(+3.53%) |
Oct 03, 2022 | 120.97 | 123.03 | 119.06 | 122.98 | 2,016,703 | +3.59(+3.01%) |
Sep 30, 2022 | 121.08 | 121.74 | 119.11 | 119.39 | 2,713,509 | -1.53(-1.27%) |
Sep 29, 2022 | 120.86 | 121.44 | 118.53 | 120.92 | 2,053,131 | -0.27(-0.22%) |
Sep 28, 2022 | 119.47 | 121.88 | 118.60 | 121.19 | 1,464,050 | +2.48(+2.09%) |
Sep 27, 2022 | 119.20 | 119.75 | 116.73 | 118.71 | 1,901,110 | -0.11(-0.09%) |
Sep 26, 2022 | 121.43 | 122.34 | 118.70 | 118.81 | 1,651,770 | -3.54(-2.89%) |
Sep 23, 2022 | 121.78 | 122.66 | 120.60 | 122.35 | 1,854,497 | -0.34(-0.27%) |
Sep 22, 2022 | 122.68 | 125.66 | 120.59 | 122.69 | 1,826,429 | +0.12(+0.09%) |
Sep 21, 2022 | 125.45 | 126.38 | 122.56 | 122.57 | 1,819,524 | -2.14(-1.71%) |
Sep 20, 2022 | 126.02 | 126.45 | 123.38 | 124.71 | 1,750,226 | -1.92(-1.51%) |
Sep 19, 2022 | 123.11 | 126.72 | 122.93 | 126.63 | 1,802,544 | +2.55(+2.06%) |
Sep 16, 2022 | 123.64 | 124.79 | 122.45 | 124.08 | 5,055,921 | +0.38(+0.31%) |
Sep 15, 2022 | 119.77 | 124.41 | 119.06 | 123.69 | 2,695,569 | +4.81(+4.05%) |
Sep 14, 2022 | 117.85 | 119.00 | 116.80 | 118.88 | 2,016,857 | +1.40(+1.19%) |
Sep 13, 2022 | 120.24 | 120.79 | 117.11 | 117.48 | 1,241,964 | -4.37(-3.59%) |
Sep 12, 2022 | 121.40 | 122.72 | 120.76 | 121.85 | 1,109,107 | +0.63(+0.52%) |
Sep 09, 2022 | 121.81 | 122.51 | 121.17 | 121.22 | 1,538,789 | -0.47(-0.39%) |
Sep 08, 2022 | 119.60 | 121.77 | 118.85 | 121.69 | 1,658,933 | +1.73(+1.45%) |
Sep 07, 2022 | 116.56 | 120.01 | 116.35 | 119.95 | 1,351,822 | +3.48(+2.99%) |
Sep 06, 2022 | 117.09 | 117.99 | 116.15 | 116.47 | 1,264,139 | +0.01(+0.01%) |
Sep 02, 2022 | 117.23 | 119.31 | 115.96 | 116.46 | 1,433,479 | +0.09(+0.07%) |
Sep 01, 2022 | 115.73 | 116.76 | 114.94 | 116.38 | 1,793,477 | +0.85(+0.74%) |
Aug 31, 2022 | 117.85 | 117.95 | 115.46 | 115.52 | 2,658,768 | -1.76(-1.50%) |
Aug 30, 2022 | 118.14 | 118.72 | 116.80 | 117.29 | 1,650,087 | -0.86(-0.73%) |
Aug 29, 2022 | 118.20 | 119.06 | 117.08 | 118.15 | 1,410,545 | -0.91(-0.77%) |
Aug 26, 2022 | 122.09 | 122.19 | 119.05 | 119.06 | 1,134,250 | -2.81(-2.30%) |
Aug 25, 2022 | 121.09 | 121.94 | 120.13 | 121.87 | 958,048 | +0.99(+0.82%) |
Aug 24, 2022 | 119.41 | 121.25 | 119.11 | 120.88 | 1,360,554 | +1.39(+1.16%) |
Aug 23, 2022 | 119.66 | 120.32 | 119.27 | 119.49 | 1,518,015 | -0.05(-0.04%) |
Aug 22, 2022 | 122.75 | 122.75 | 119.29 | 119.54 | 1,548,202 | -4.43(-3.57%) |
Aug 19, 2022 | 126.40 | 126.70 | 123.88 | 123.97 | 1,353,953 | -2.69(-2.12%) |
Aug 18, 2022 | 125.82 | 126.75 | 125.51 | 126.65 | 1,202,683 | +0.93(+0.74%) |
Aug 17, 2022 | 122.66 | 126.31 | 122.66 | 125.72 | 2,003,385 | +2.20(+1.78%) |
Aug 16, 2022 | 121.42 | 124.08 | 121.18 | 123.52 | 1,670,309 | +1.88(+1.54%) |
Aug 15, 2022 | 122.13 | 123.24 | 121.32 | 121.65 | 1,696,704 | -1.60(-1.30%) |
Aug 12, 2022 | 121.55 | 123.42 | 121.12 | 123.25 | 1,926,635 | +2.38(+1.97%) |
Aug 11, 2022 | 118.53 | 121.67 | 118.52 | 120.86 | 2,022,969 | +3.00(+2.54%) |
Aug 10, 2022 | 114.93 | 117.95 | 114.62 | 117.87 | 1,759,211 | +3.86(+3.38%) |
Aug 09, 2022 | 113.21 | 114.26 | 112.77 | 114.01 | 1,217,947 | +1.38(+1.23%) |
Aug 08, 2022 | 111.93 | 113.76 | 111.81 | 112.63 | 1,413,773 | +1.23(+1.10%) |
Aug 05, 2022 | 108.45 | 111.45 | 108.03 | 111.40 | 1,527,384 | +2.93(+2.70%) |
Aug 04, 2022 | 108.51 | 111.11 | 106.69 | 108.47 | 2,277,373 | -1.08(-0.99%) |
Aug 03, 2022 | 110.45 | 110.54 | 108.01 | 109.55 | 2,166,512 | -0.61(-0.55%) |
Aug 02, 2022 | 110.97 | 111.64 | 110.10 | 110.16 | 1,577,095 | -0.44(-0.40%) |