Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 121.31 | 122.98 | 121.21 | 121.49 | 13,815,363 | -0.19(-0.16%) |
Oct 28, 2022 | 120.92 | 121.87 | 119.72 | 121.68 | 12,288,331 | +1.43(+1.19%) |
Oct 27, 2022 | 120.83 | 121.80 | 119.88 | 120.25 | 11,113,766 | +0.47(+0.39%) |
Oct 26, 2022 | 118.71 | 120.83 | 118.59 | 119.78 | 12,094,964 | +1.36(+1.15%) |
Oct 25, 2022 | 117.60 | 118.97 | 116.67 | 118.42 | 11,692,672 | +0.31(+0.26%) |
Oct 24, 2022 | 117.81 | 118.80 | 117.10 | 118.11 | 13,079,954 | +0.14(+0.12%) |
Oct 21, 2022 | 112.40 | 118.12 | 112.27 | 117.97 | 21,378,162 | +5.89(+5.25%) |
Oct 20, 2022 | 113.07 | 114.57 | 111.61 | 112.08 | 12,646,857 | -0.37(-0.33%) |
Oct 19, 2022 | 113.87 | 114.68 | 111.63 | 112.44 | 17,688,586 | -2.25(-1.96%) |
Oct 18, 2022 | 115.48 | 115.95 | 112.88 | 114.69 | 22,317,242 | +2.88(+2.57%) |
Oct 17, 2022 | 111.38 | 112.93 | 110.33 | 111.82 | 23,080,146 | +4.51(+4.20%) |
Oct 14, 2022 | 108.05 | 111.22 | 106.86 | 107.31 | 34,628,640 | +1.76(+1.66%) |
Oct 13, 2022 | 98.42 | 106.06 | 98.21 | 105.55 | 23,236,286 | +5.56(+5.56%) |
Oct 12, 2022 | 98.25 | 101.08 | 97.75 | 99.99 | 13,656,666 | +1.59(+1.62%) |
Oct 11, 2022 | 100.73 | 100.89 | 98.30 | 98.40 | 13,199,417 | -2.92(-2.89%) |
Oct 10, 2022 | 103.00 | 103.56 | 100.87 | 101.33 | 9,252,678 | -0.96(-0.93%) |
Oct 07, 2022 | 103.77 | 103.95 | 101.59 | 102.28 | 12,103,460 | -2.08(-2.00%) |
Oct 06, 2022 | 105.64 | 106.34 | 104.17 | 104.37 | 11,934,901 | -2.17(-2.04%) |
Oct 05, 2022 | 105.92 | 107.08 | 105.03 | 106.54 | 11,337,645 | -1.33(-1.23%) |
Oct 04, 2022 | 105.80 | 108.08 | 105.09 | 107.87 | 16,737,999 | +4.82(+4.68%) |
Oct 03, 2022 | 101.03 | 103.65 | 99.92 | 103.05 | 12,819,763 | +3.09(+3.09%) |
Sep 30, 2022 | 101.45 | 102.94 | 99.86 | 99.96 | 16,699,155 | -1.59(-1.56%) |
Sep 29, 2022 | 102.30 | 102.62 | 99.86 | 101.55 | 13,288,732 | -1.75(-1.69%) |
Sep 28, 2022 | 101.35 | 104.00 | 101.05 | 103.30 | 13,341,358 | +2.05(+2.02%) |
Sep 27, 2022 | 103.07 | 103.47 | 100.10 | 101.25 | 13,379,507 | -0.90(-0.88%) |
Sep 26, 2022 | 103.31 | 104.84 | 101.45 | 102.15 | 16,467,099 | -2.25(-2.15%) |
Sep 23, 2022 | 105.27 | 105.55 | 102.50 | 104.40 | 18,963,358 | -1.98(-1.86%) |
Sep 22, 2022 | 108.45 | 108.66 | 106.24 | 106.38 | 12,327,374 | -1.23(-1.14%) |
Sep 21, 2022 | 111.48 | 111.53 | 107.53 | 107.60 | 13,358,506 | -3.19(-2.88%) |
Sep 20, 2022 | 112.31 | 112.58 | 109.66 | 110.80 | 10,055,033 | -2.23(-1.97%) |
Sep 19, 2022 | 110.96 | 113.57 | 110.63 | 113.03 | 8,571,497 | +1.03(+0.92%) |
Sep 16, 2022 | 112.29 | 112.30 | 110.36 | 111.99 | 15,518,508 | -0.76(-0.67%) |
Sep 15, 2022 | 111.07 | 114.19 | 110.72 | 112.75 | 11,311,361 | +1.67(+1.51%) |
Sep 14, 2022 | 111.63 | 112.72 | 109.89 | 111.07 | 9,772,279 | -0.26(-0.23%) |
Sep 13, 2022 | 112.94 | 113.75 | 110.75 | 111.33 | 13,494,254 | -4.01(-3.47%) |
Sep 12, 2022 | 115.38 | 116.27 | 114.58 | 115.34 | 9,005,708 | +1.35(+1.18%) |
Sep 09, 2022 | 113.96 | 114.83 | 113.51 | 113.99 | 9,724,843 | +0.55(+0.48%) |
Sep 08, 2022 | 110.27 | 113.63 | 109.65 | 113.45 | 11,949,682 | +2.58(+2.33%) |
Sep 07, 2022 | 108.21 | 111.06 | 107.86 | 110.86 | 11,129,760 | +2.07(+1.90%) |
Sep 06, 2022 | 109.36 | 109.76 | 107.20 | 108.80 | 10,192,348 | +0.03(+0.03%) |
Sep 02, 2022 | 110.83 | 112.35 | 108.27 | 108.77 | 11,160,124 | -0.77(-0.70%) |
Sep 01, 2022 | 108.37 | 109.61 | 107.05 | 109.53 | 10,427,408 | +0.75(+0.69%) |
Aug 31, 2022 | 109.50 | 110.03 | 108.41 | 108.79 | 11,231,366 | -0.65(-0.59%) |
Aug 30, 2022 | 110.00 | 110.56 | 108.43 | 109.44 | 11,230,093 | +0.02(+0.02%) |
Aug 29, 2022 | 109.05 | 109.87 | 108.53 | 109.42 | 8,485,667 | -0.27(-0.24%) |
Aug 26, 2022 | 114.27 | 114.78 | 109.62 | 109.69 | 11,788,524 | -3.71(-3.27%) |
Aug 25, 2022 | 111.11 | 113.58 | 110.65 | 113.40 | 11,245,600 | +2.63(+2.37%) |
Aug 24, 2022 | 110.28 | 111.35 | 109.48 | 110.77 | 10,214,867 | +0.27(+0.24%) |
Aug 23, 2022 | 111.62 | 112.19 | 110.37 | 110.50 | 7,950,685 | -1.10(-0.99%) |
Aug 22, 2022 | 111.68 | 112.07 | 110.48 | 111.60 | 9,373,817 | -1.88(-1.65%) |
Aug 19, 2022 | 115.38 | 115.73 | 112.98 | 113.47 | 14,076,268 | -2.88(-2.47%) |
Aug 18, 2022 | 116.93 | 117.15 | 115.31 | 116.35 | 9,963,309 | -0.91(-0.78%) |
Aug 17, 2022 | 116.98 | 117.81 | 116.41 | 117.26 | 8,518,870 | -0.99(-0.84%) |
Aug 16, 2022 | 116.98 | 118.84 | 116.57 | 118.26 | 9,986,954 | +1.12(+0.96%) |
Aug 15, 2022 | 115.88 | 117.39 | 115.36 | 117.14 | 8,839,759 | +0.32(+0.27%) |
Aug 12, 2022 | 115.43 | 116.94 | 114.25 | 116.82 | 10,356,799 | +1.90(+1.66%) |
Aug 11, 2022 | 114.69 | 115.93 | 114.12 | 114.92 | 12,213,869 | +1.67(+1.48%) |
Aug 10, 2022 | 112.83 | 114.18 | 112.67 | 113.25 | 13,428,450 | +2.88(+2.61%) |
Aug 09, 2022 | 109.76 | 110.95 | 109.40 | 110.37 | 10,694,985 | +0.98(+0.90%) |
Aug 08, 2022 | 111.20 | 111.63 | 109.22 | 109.38 | 10,808,020 | -1.35(-1.22%) |
Aug 05, 2022 | 107.64 | 111.14 | 107.18 | 110.73 | 14,818,639 | +3.25(+3.03%) |
Aug 04, 2022 | 107.95 | 108.40 | 106.20 | 107.48 | 18,955,270 | -1.20(-1.10%) |
Aug 03, 2022 | 108.52 | 109.14 | 106.86 | 108.67 | 15,061,783 | +1.13(+1.05%) |
Aug 02, 2022 | 108.97 | 109.42 | 107.39 | 107.54 | 15,609,748 | -1.70(-1.56%) |