Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.50 | 78.42 | 76.06 | 76.57 | 4,297,501 | -1.97(-2.51%) |
Oct 28, 2022 | 79.34 | 79.45 | 77.05 | 78.54 | 4,607,039 | -2.41(-2.98%) |
Oct 27, 2022 | 81.81 | 84.05 | 80.88 | 80.95 | 3,720,164 | -3.24(-3.85%) |
Oct 26, 2022 | 81.32 | 86.56 | 80.58 | 84.19 | 5,263,022 | +2.98(+3.67%) |
Oct 25, 2022 | 82.46 | 83.87 | 80.42 | 81.21 | 5,833,246 | +1.46(+1.83%) |
Oct 24, 2022 | 78.68 | 80.23 | 73.58 | 79.75 | 16,006,863 | -11.48(-12.58%) |
Oct 21, 2022 | 91.01 | 92.05 | 88.21 | 91.23 | 5,441,512 | -2.14(-2.29%) |
Oct 20, 2022 | 93.50 | 97.68 | 91.94 | 93.37 | 5,066,206 | +0.10(+0.11%) |
Oct 19, 2022 | 99.00 | 100.80 | 91.80 | 93.27 | 6,373,378 | -9.02(-8.82%) |
Oct 18, 2022 | 104.41 | 106.19 | 100.41 | 102.29 | 2,257,125 | +0.43(+0.42%) |
Oct 17, 2022 | 101.64 | 103.87 | 101.42 | 101.86 | 2,888,216 | +1.57(+1.57%) |
Oct 14, 2022 | 106.92 | 107.39 | 100.05 | 100.29 | 3,608,533 | -6.86(-6.40%) |
Oct 13, 2022 | 102.36 | 107.61 | 100.28 | 107.15 | 3,472,498 | -0.32(-0.30%) |
Oct 12, 2022 | 107.72 | 110.32 | 106.39 | 107.47 | 1,875,715 | -1.19(-1.10%) |
Oct 11, 2022 | 111.72 | 112.28 | 107.19 | 108.66 | 2,496,429 | -6.39(-5.55%) |
Oct 10, 2022 | 118.38 | 118.74 | 114.08 | 115.05 | 1,582,602 | -5.39(-4.48%) |
Oct 07, 2022 | 120.11 | 121.89 | 119.08 | 120.44 | 2,005,842 | -2.23(-1.82%) |
Oct 06, 2022 | 123.74 | 125.00 | 122.33 | 122.67 | 873,427 | -0.59(-0.48%) |
Oct 05, 2022 | 124.22 | 125.23 | 120.90 | 123.26 | 1,268,693 | -0.04(-0.03%) |
Oct 04, 2022 | 121.56 | 125.13 | 121.45 | 123.30 | 2,410,061 | +3.82(+3.20%) |
Oct 03, 2022 | 117.20 | 120.02 | 116.00 | 119.48 | 2,093,477 | +1.99(+1.69%) |
Sep 30, 2022 | 115.21 | 120.37 | 115.16 | 117.49 | 2,702,565 | -0.23(-0.20%) |
Sep 29, 2022 | 117.14 | 119.12 | 116.37 | 117.72 | 3,153,958 | -3.68(-3.03%) |
Sep 28, 2022 | 116.17 | 121.91 | 116.14 | 121.40 | 2,135,818 | +2.13(+1.79%) |
Sep 27, 2022 | 119.60 | 122.22 | 118.25 | 119.27 | 1,732,965 | -0.20(-0.17%) |
Sep 26, 2022 | 119.27 | 121.14 | 118.58 | 119.47 | 2,136,847 | +0.72(+0.61%) |
Sep 23, 2022 | 117.59 | 119.24 | 116.05 | 118.75 | 2,550,250 | -0.07(-0.06%) |
Sep 22, 2022 | 121.26 | 123.46 | 118.45 | 118.82 | 1,756,939 | -0.75(-0.63%) |
Sep 21, 2022 | 123.87 | 124.00 | 119.51 | 119.57 | 2,009,182 | -6.59(-5.22%) |
Sep 20, 2022 | 125.83 | 127.66 | 125.58 | 126.16 | 1,746,580 | -0.09(-0.07%) |
Sep 19, 2022 | 123.55 | 126.33 | 122.58 | 126.25 | 1,675,951 | +2.56(+2.07%) |
Sep 16, 2022 | 123.97 | 124.08 | 121.69 | 123.69 | 4,042,210 | -3.62(-2.84%) |
Sep 15, 2022 | 129.01 | 130.12 | 126.59 | 127.31 | 2,012,957 | -1.46(-1.13%) |
Sep 14, 2022 | 130.81 | 132.06 | 127.71 | 128.77 | 2,417,233 | -2.54(-1.93%) |
Sep 13, 2022 | 135.30 | 136.77 | 131.11 | 131.31 | 2,809,103 | -8.25(-5.91%) |
Sep 12, 2022 | 138.37 | 140.25 | 137.13 | 139.56 | 1,853,159 | +1.13(+0.82%) |
Sep 09, 2022 | 139.58 | 140.27 | 137.86 | 138.43 | 1,832,082 | +2.57(+1.89%) |
Sep 08, 2022 | 134.00 | 136.76 | 133.50 | 135.86 | 1,795,022 | -1.39(-1.01%) |
Sep 07, 2022 | 133.91 | 137.60 | 132.68 | 137.25 | 1,967,292 | +2.35(+1.74%) |
Sep 06, 2022 | 136.53 | 137.62 | 134.76 | 134.90 | 2,106,569 | -5.15(-3.68%) |
Sep 02, 2022 | 141.47 | 142.99 | 139.02 | 140.05 | 2,515,301 | -4.43(-3.07%) |
Sep 01, 2022 | 144.15 | 145.91 | 141.58 | 144.48 | 2,428,383 | +0.51(+0.35%) |
Aug 31, 2022 | 143.00 | 148.57 | 141.64 | 143.97 | 5,442,978 | +6.28(+4.56%) |
Aug 30, 2022 | 147.95 | 148.99 | 134.71 | 137.69 | 9,238,327 | -9.63(-6.54%) |
Aug 29, 2022 | 148.30 | 151.67 | 147.18 | 147.32 | 2,329,566 | -0.39(-0.26%) |
Aug 26, 2022 | 154.27 | 155.48 | 147.47 | 147.71 | 3,317,617 | -3.31(-2.19%) |
Aug 25, 2022 | 144.75 | 151.34 | 143.15 | 151.02 | 4,092,681 | +12.12(+8.73%) |
Aug 24, 2022 | 131.64 | 140.97 | 131.27 | 138.90 | 2,370,930 | +4.83(+3.60%) |
Aug 23, 2022 | 133.20 | 135.19 | 130.40 | 134.07 | 2,153,074 | +2.61(+1.99%) |
Aug 22, 2022 | 130.93 | 133.81 | 130.33 | 131.46 | 2,526,434 | +2.33(+1.80%) |
Aug 19, 2022 | 129.77 | 130.72 | 128.11 | 129.13 | 2,140,631 | +0.80(+0.62%) |
Aug 18, 2022 | 131.16 | 132.00 | 127.05 | 128.33 | 2,544,990 | -4.31(-3.25%) |
Aug 17, 2022 | 134.27 | 135.35 | 130.88 | 132.64 | 1,498,290 | -3.50(-2.57%) |
Aug 16, 2022 | 137.03 | 137.75 | 134.92 | 136.14 | 1,595,300 | -3.37(-2.42%) |
Aug 15, 2022 | 137.21 | 140.36 | 135.89 | 139.51 | 1,632,274 | -0.85(-0.61%) |
Aug 12, 2022 | 135.21 | 140.43 | 135.00 | 140.36 | 1,308,622 | +0.98(+0.70%) |
Aug 11, 2022 | 140.00 | 143.77 | 138.25 | 139.38 | 1,374,053 | +1.64(+1.19%) |
Aug 10, 2022 | 136.10 | 137.96 | 133.61 | 137.74 | 1,683,441 | +2.14(+1.58%) |
Aug 09, 2022 | 135.13 | 138.00 | 134.24 | 135.60 | 1,144,233 | -0.80(-0.59%) |
Aug 08, 2022 | 138.00 | 139.15 | 136.10 | 136.40 | 1,296,388 | -1.42(-1.03%) |
Aug 05, 2022 | 136.29 | 138.44 | 135.51 | 137.82 | 1,155,299 | -2.25(-1.61%) |
Aug 04, 2022 | 140.15 | 142.88 | 137.79 | 140.07 | 1,697,169 | +3.44(+2.52%) |
Aug 03, 2022 | 132.40 | 137.30 | 129.72 | 136.63 | 2,569,290 | +2.47(+1.84%) |
Aug 02, 2022 | 129.85 | 136.20 | 128.50 | 134.16 | 3,589,500 | -0.85(-0.63%) |