Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.81 | 102.81 | 102.77 | 102.77 | 3,376,235 | -0.02(-0.02%) |
Oct 28, 2022 | 102.81 | 102.81 | 102.79 | 102.79 | 23,636,812 | -0.01(-0.01%) |
Oct 27, 2022 | 102.80 | 102.81 | 102.79 | 102.80 | 3,202,866 | +0.02(+0.02%) |
Oct 26, 2022 | 102.78 | 102.78 | 102.77 | 102.78 | 3,198,767 | +0.01(+0.01%) |
Oct 25, 2022 | 102.76 | 102.77 | 102.76 | 102.77 | 3,868,106 | +0.02(+0.02%) |
Oct 24, 2022 | 102.76 | 102.76 | 102.75 | 102.75 | 1,937,159 | +0.00(+0.00%) |
Oct 21, 2022 | 102.74 | 102.76 | 102.74 | 102.75 | 4,249,360 | +0.02(+0.02%) |
Oct 20, 2022 | 102.74 | 102.74 | 102.72 | 102.73 | 2,327,140 | +0.02(+0.02%) |
Oct 19, 2022 | 102.72 | 102.72 | 102.72 | 102.72 | 2,762,460 | -0.01(-0.01%) |
Oct 18, 2022 | 102.72 | 102.73 | 102.72 | 102.72 | 3,551,648 | +0.02(+0.02%) |
Oct 17, 2022 | 102.72 | 102.72 | 102.71 | 102.71 | 3,272,923 | -0.01(-0.01%) |
Oct 14, 2022 | 102.72 | 102.72 | 102.71 | 102.72 | 2,083,678 | +0.00(+0.00%) |
Oct 13, 2022 | 102.72 | 102.72 | 102.70 | 102.72 | 3,358,828 | +0.00(+0.00%) |
Oct 12, 2022 | 102.71 | 102.72 | 102.70 | 102.72 | 2,036,165 | +0.01(+0.01%) |
Oct 11, 2022 | 102.70 | 102.71 | 102.69 | 102.71 | 2,899,866 | +0.00(+0.00%) |
Oct 10, 2022 | 102.71 | 102.72 | 102.70 | 102.71 | 1,510,115 | +0.01(+0.01%) |
Oct 07, 2022 | 102.70 | 102.70 | 102.69 | 102.70 | 2,306,335 | +0.01(+0.01%) |
Oct 06, 2022 | 102.70 | 102.70 | 102.69 | 102.69 | 2,777,500 | +0.01(+0.01%) |
Oct 05, 2022 | 102.67 | 102.68 | 102.66 | 102.68 | 3,601,086 | +0.01(+0.01%) |
Oct 04, 2022 | 102.66 | 102.67 | 102.65 | 102.67 | 4,126,857 | +0.03(+0.03%) |
Oct 03, 2022 | 102.65 | 102.66 | 102.64 | 102.64 | 4,492,988 | +0.03(+0.03%) |
Sep 30, 2022 | 102.64 | 102.65 | 102.61 | 102.61 | 3,361,480 | -0.04(-0.04%) |
Sep 29, 2022 | 102.64 | 102.65 | 102.62 | 102.65 | 4,422,324 | +0.03(+0.03%) |
Sep 28, 2022 | 102.63 | 102.63 | 102.61 | 102.62 | 3,366,816 | +0.04(+0.04%) |
Sep 27, 2022 | 102.61 | 102.61 | 102.58 | 102.58 | 5,861,563 | -0.01(-0.01%) |
Sep 26, 2022 | 102.59 | 102.59 | 102.57 | 102.59 | 3,976,550 | +0.00(+0.00%) |
Sep 23, 2022 | 102.58 | 102.59 | 102.57 | 102.59 | 6,277,790 | +0.01(+0.01%) |
Sep 22, 2022 | 102.57 | 102.59 | 102.57 | 102.58 | 3,784,210 | +0.02(+0.02%) |
Sep 21, 2022 | 102.57 | 102.57 | 102.55 | 102.56 | 2,606,257 | +0.00(+0.00%) |
Sep 20, 2022 | 102.56 | 102.56 | 102.56 | 102.56 | 2,735,439 | +0.02(+0.02%) |
Sep 19, 2022 | 102.56 | 102.56 | 102.55 | 102.55 | 2,563,202 | -0.01(-0.01%) |
Sep 16, 2022 | 102.55 | 102.56 | 102.55 | 102.56 | 3,415,112 | +0.01(+0.01%) |
Sep 15, 2022 | 102.56 | 102.56 | 102.55 | 102.55 | 2,171,107 | +0.01(+0.01%) |
Sep 14, 2022 | 102.55 | 102.55 | 102.54 | 102.54 | 1,640,690 | +0.00(+0.00%) |
Sep 13, 2022 | 102.56 | 102.56 | 102.54 | 102.54 | 3,180,220 | -0.06(-0.05%) |
Sep 12, 2022 | 102.60 | 102.60 | 102.58 | 102.59 | 3,994,712 | +0.00(+0.00%) |
Sep 09, 2022 | 102.59 | 102.60 | 102.57 | 102.59 | 4,801,116 | +0.00(+0.00%) |
Sep 08, 2022 | 102.60 | 102.61 | 102.59 | 102.59 | 2,272,176 | +0.01(+0.00%) |
Sep 07, 2022 | 102.59 | 102.59 | 102.58 | 102.59 | 3,447,770 | -0.01(-0.00%) |
Sep 06, 2022 | 102.59 | 102.60 | 102.57 | 102.59 | 17,254,386 | +0.01(+0.01%) |
Sep 02, 2022 | 102.59 | 102.60 | 102.58 | 102.58 | 6,742,843 | +0.00(+0.00%) |
Sep 01, 2022 | 102.58 | 102.59 | 102.57 | 102.58 | 5,121,680 | +0.00(+0.00%) |
Aug 31, 2022 | 102.57 | 102.58 | 102.57 | 102.58 | 4,125,420 | +0.00(+0.00%) |
Aug 30, 2022 | 102.59 | 102.59 | 102.57 | 102.58 | 29,689,288 | +0.02(+0.02%) |
Aug 29, 2022 | 102.56 | 102.57 | 102.55 | 102.56 | 4,060,100 | -0.01(-0.01%) |
Aug 26, 2022 | 102.57 | 102.57 | 102.56 | 102.57 | 1,542,974 | +0.01(+0.01%) |
Aug 25, 2022 | 102.57 | 102.57 | 102.56 | 102.56 | 1,310,837 | +0.02(+0.02%) |
Aug 24, 2022 | 102.55 | 102.56 | 102.55 | 102.55 | 4,287,831 | -0.01(-0.01%) |
Aug 23, 2022 | 102.55 | 102.56 | 102.54 | 102.55 | 3,541,593 | +0.01(+0.01%) |
Aug 22, 2022 | 102.55 | 102.55 | 102.54 | 102.55 | 2,565,937 | +0.00(+0.00%) |
Aug 19, 2022 | 102.54 | 102.55 | 102.54 | 102.55 | 3,567,183 | +0.01(+0.01%) |
Aug 18, 2022 | 102.55 | 102.55 | 102.53 | 102.54 | 3,241,128 | +0.03(+0.03%) |
Aug 17, 2022 | 102.52 | 102.52 | 102.50 | 102.51 | 8,214,657 | +0.00(+0.00%) |
Aug 16, 2022 | 102.51 | 102.52 | 102.50 | 102.51 | 2,333,716 | +0.01(+0.01%) |
Aug 15, 2022 | 102.50 | 102.51 | 102.50 | 102.50 | 4,406,964 | +0.00(+0.00%) |
Aug 12, 2022 | 102.51 | 102.51 | 102.49 | 102.50 | 3,557,578 | +0.01(+0.01%) |
Aug 11, 2022 | 102.49 | 102.51 | 102.48 | 102.49 | 2,599,398 | +0.02(+0.02%) |
Aug 10, 2022 | 102.47 | 102.49 | 102.47 | 102.47 | 4,046,095 | +0.03(+0.03%) |
Aug 09, 2022 | 102.44 | 102.45 | 102.43 | 102.44 | 2,947,289 | +0.00(+0.00%) |
Aug 08, 2022 | 102.44 | 102.46 | 102.44 | 102.44 | 1,929,901 | +0.00(+0.00%) |
Aug 05, 2022 | 102.46 | 102.46 | 102.43 | 102.44 | 1,432,926 | -0.02(-0.02%) |
Aug 04, 2022 | 102.47 | 102.48 | 102.46 | 102.46 | 2,509,986 | +0.01(+0.01%) |
Aug 03, 2022 | 102.44 | 102.45 | 102.42 | 102.45 | 2,959,816 | +0.03(+0.03%) |
Aug 02, 2022 | 102.45 | 102.46 | 102.42 | 102.42 | 2,534,053 | -0.01(-0.01%) |