Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.75 | 113.99 | 111.12 | 113.29 | 7,137,007 | -1.49(-1.30%) |
Oct 28, 2022 | 109.93 | 115.02 | 108.16 | 114.78 | 9,781,836 | +4.34(+3.93%) |
Oct 27, 2022 | 114.89 | 116.12 | 110.13 | 110.44 | 9,278,339 | -3.28(-2.89%) |
Oct 26, 2022 | 113.66 | 116.26 | 111.85 | 113.73 | 7,636,562 | -1.02(-0.89%) |
Oct 25, 2022 | 112.24 | 115.49 | 111.91 | 114.75 | 6,441,679 | +2.69(+2.40%) |
Oct 24, 2022 | 112.02 | 112.68 | 110.00 | 112.06 | 6,776,650 | +0.62(+0.55%) |
Oct 21, 2022 | 107.60 | 111.68 | 106.90 | 111.44 | 7,791,980 | +3.62(+3.36%) |
Oct 20, 2022 | 108.97 | 111.78 | 107.57 | 107.82 | 8,032,287 | -0.84(-0.77%) |
Oct 19, 2022 | 106.75 | 109.45 | 106.64 | 108.66 | 5,868,385 | +1.58(+1.47%) |
Oct 18, 2022 | 110.68 | 111.78 | 105.47 | 107.08 | 9,249,959 | -0.37(-0.34%) |
Oct 17, 2022 | 109.69 | 110.23 | 106.50 | 107.45 | 8,186,753 | +1.58(+1.49%) |
Oct 14, 2022 | 110.38 | 110.72 | 105.71 | 105.87 | 8,305,998 | -2.80(-2.58%) |
Oct 13, 2022 | 101.47 | 110.92 | 100.78 | 108.67 | 10,865,494 | +4.06(+3.88%) |
Oct 12, 2022 | 106.22 | 106.69 | 104.36 | 104.61 | 7,254,757 | -1.34(-1.26%) |
Oct 11, 2022 | 107.84 | 108.31 | 104.62 | 105.95 | 11,171,835 | -4.40(-3.99%) |
Oct 10, 2022 | 116.11 | 116.55 | 109.24 | 110.35 | 9,875,700 | -6.08(-5.22%) |
Oct 07, 2022 | 118.07 | 119.50 | 115.85 | 116.42 | 8,950,814 | -4.21(-3.49%) |
Oct 06, 2022 | 119.89 | 122.49 | 119.78 | 120.63 | 6,476,693 | +0.38(+0.31%) |
Oct 05, 2022 | 116.39 | 120.90 | 116.06 | 120.25 | 7,339,793 | +2.43(+2.06%) |
Oct 04, 2022 | 115.93 | 117.90 | 115.85 | 117.83 | 6,890,328 | +4.96(+4.39%) |
Oct 03, 2022 | 110.72 | 113.92 | 109.45 | 112.87 | 7,767,123 | +4.08(+3.75%) |
Sep 30, 2022 | 109.54 | 111.96 | 108.73 | 108.79 | 7,859,898 | -1.79(-1.62%) |
Sep 29, 2022 | 112.93 | 113.11 | 109.25 | 110.58 | 12,590,676 | -3.94(-3.44%) |
Sep 28, 2022 | 114.18 | 115.98 | 113.41 | 114.52 | 11,753,970 | -1.36(-1.17%) |
Sep 27, 2022 | 117.05 | 118.12 | 114.34 | 115.87 | 5,756,772 | +0.58(+0.50%) |
Sep 26, 2022 | 117.03 | 118.61 | 115.15 | 115.30 | 6,670,209 | -1.40(-1.20%) |
Sep 23, 2022 | 117.80 | 118.13 | 114.63 | 116.69 | 11,093,083 | -2.40(-2.01%) |
Sep 22, 2022 | 120.12 | 120.51 | 117.92 | 119.09 | 9,084,701 | -0.91(-0.75%) |
Sep 21, 2022 | 120.78 | 124.97 | 119.88 | 119.99 | 8,434,324 | -0.14(-0.12%) |
Sep 20, 2022 | 121.07 | 121.85 | 119.29 | 120.14 | 5,889,476 | -1.81(-1.49%) |
Sep 19, 2022 | 119.03 | 122.46 | 118.83 | 121.95 | 6,148,757 | +1.64(+1.36%) |
Sep 16, 2022 | 119.51 | 121.07 | 118.48 | 120.31 | 14,351,280 | -0.03(-0.02%) |
Sep 15, 2022 | 122.00 | 123.33 | 119.62 | 120.34 | 7,744,562 | -2.46(-2.00%) |
Sep 14, 2022 | 121.58 | 123.15 | 120.84 | 122.80 | 7,806,410 | +2.50(+2.08%) |
Sep 13, 2022 | 123.61 | 125.08 | 119.87 | 120.29 | 9,980,660 | -7.77(-6.07%) |
Sep 12, 2022 | 128.06 | 129.24 | 127.41 | 128.06 | 7,347,872 | +0.91(+0.72%) |
Sep 09, 2022 | 125.83 | 127.69 | 125.47 | 127.15 | 5,296,772 | +3.08(+2.48%) |
Sep 08, 2022 | 122.74 | 124.98 | 121.23 | 124.07 | 6,865,634 | +0.24(+0.19%) |
Sep 07, 2022 | 122.74 | 124.96 | 121.68 | 123.83 | 5,543,848 | +1.86(+1.52%) |
Sep 06, 2022 | 124.06 | 124.71 | 121.53 | 121.97 | 6,929,357 | -1.74(-1.41%) |
Sep 02, 2022 | 126.75 | 127.75 | 122.83 | 123.71 | 6,361,799 | -1.39(-1.11%) |
Sep 01, 2022 | 125.16 | 125.30 | 121.40 | 125.10 | 9,050,148 | -2.26(-1.78%) |
Aug 31, 2022 | 128.82 | 129.19 | 126.43 | 127.36 | 9,020,016 | -1.34(-1.04%) |
Aug 30, 2022 | 131.94 | 132.42 | 127.29 | 128.70 | 6,419,054 | -2.56(-1.95%) |
Aug 29, 2022 | 131.95 | 133.22 | 130.33 | 131.25 | 7,157,409 | -1.25(-0.94%) |
Aug 26, 2022 | 139.95 | 141.10 | 132.18 | 132.50 | 8,270,072 | -7.53(-5.38%) |
Aug 25, 2022 | 136.29 | 140.75 | 135.99 | 140.03 | 5,866,991 | +4.73(+3.50%) |
Aug 24, 2022 | 134.29 | 135.69 | 132.72 | 135.31 | 5,337,065 | +0.56(+0.42%) |
Aug 23, 2022 | 136.05 | 137.51 | 134.59 | 134.74 | 4,698,455 | -0.85(-0.63%) |
Aug 22, 2022 | 139.13 | 139.61 | 135.10 | 135.59 | 7,033,020 | -5.74(-4.06%) |
Aug 19, 2022 | 142.95 | 143.99 | 140.66 | 141.33 | 5,639,995 | -3.62(-2.50%) |
Aug 18, 2022 | 141.78 | 146.41 | 141.48 | 144.95 | 8,153,739 | +2.73(+1.92%) |
Aug 17, 2022 | 141.93 | 143.27 | 140.14 | 142.22 | 5,398,250 | -1.44(-1.00%) |
Aug 16, 2022 | 145.01 | 146.01 | 142.53 | 143.66 | 5,487,126 | -2.01(-1.38%) |
Aug 15, 2022 | 143.93 | 146.21 | 142.09 | 145.66 | 4,699,645 | +0.80(+0.56%) |
Aug 12, 2022 | 141.71 | 145.03 | 140.93 | 144.86 | 5,188,008 | +3.31(+2.34%) |
Aug 11, 2022 | 142.01 | 145.20 | 140.77 | 141.55 | 6,519,642 | +0.80(+0.57%) |
Aug 10, 2022 | 139.65 | 140.93 | 137.58 | 140.74 | 7,141,122 | +4.29(+3.14%) |
Aug 09, 2022 | 139.40 | 140.28 | 135.31 | 136.45 | 7,068,661 | -5.07(-3.59%) |
Aug 08, 2022 | 143.44 | 144.76 | 140.32 | 141.53 | 5,802,488 | -2.30(-1.60%) |
Aug 05, 2022 | 142.26 | 144.85 | 141.40 | 143.83 | 5,270,766 | -0.77(-0.53%) |
Aug 04, 2022 | 142.36 | 144.74 | 141.43 | 144.59 | 6,530,159 | +1.77(+1.24%) |
Aug 03, 2022 | 141.38 | 143.95 | 140.36 | 142.82 | 7,194,390 | +2.04(+1.45%) |
Aug 02, 2022 | 139.50 | 143.05 | 138.69 | 140.78 | 6,207,151 | -0.38(-0.27%) |