Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 128.13 | 129.22 | 127.44 | 128.02 | 2,370,773 | -1.09(-0.84%) |
Oct 28, 2022 | 125.41 | 129.31 | 124.67 | 129.11 | 2,781,127 | +4.78(+3.84%) |
Oct 27, 2022 | 126.94 | 126.98 | 124.04 | 124.33 | 1,498,007 | -1.71(-1.36%) |
Oct 26, 2022 | 124.36 | 127.99 | 124.30 | 126.04 | 2,403,721 | +1.96(+1.58%) |
Oct 25, 2022 | 121.96 | 124.41 | 121.96 | 124.08 | 1,074,743 | +2.44(+2.01%) |
Oct 24, 2022 | 120.74 | 121.90 | 119.35 | 121.64 | 1,659,898 | +1.27(+1.06%) |
Oct 21, 2022 | 117.36 | 120.64 | 116.78 | 120.36 | 1,419,291 | +3.31(+2.82%) |
Oct 20, 2022 | 117.79 | 119.35 | 116.87 | 117.06 | 1,312,079 | -0.95(-0.80%) |
Oct 19, 2022 | 121.07 | 121.36 | 117.47 | 118.00 | 1,849,536 | -4.16(-3.41%) |
Oct 18, 2022 | 123.74 | 124.39 | 121.58 | 122.17 | 2,418,140 | +0.22(+0.18%) |
Oct 17, 2022 | 120.41 | 122.27 | 120.11 | 121.95 | 1,616,718 | +2.90(+2.43%) |
Oct 14, 2022 | 121.86 | 122.62 | 118.95 | 119.05 | 1,464,402 | -1.82(-1.51%) |
Oct 13, 2022 | 116.14 | 121.46 | 115.54 | 120.87 | 1,919,891 | +2.37(+2.00%) |
Oct 12, 2022 | 118.46 | 119.12 | 117.70 | 118.50 | 1,329,627 | +0.86(+0.73%) |
Oct 11, 2022 | 117.24 | 119.65 | 116.17 | 117.65 | 2,650,756 | +0.22(+0.19%) |
Oct 10, 2022 | 118.25 | 118.49 | 116.80 | 117.43 | 1,829,881 | -0.89(-0.75%) |
Oct 07, 2022 | 120.54 | 120.84 | 117.90 | 118.31 | 1,440,543 | -3.42(-2.81%) |
Oct 06, 2022 | 121.96 | 122.95 | 121.09 | 121.73 | 1,354,591 | -0.60(-0.49%) |
Oct 05, 2022 | 120.95 | 123.09 | 119.89 | 122.33 | 1,949,242 | +0.22(+0.18%) |
Oct 04, 2022 | 120.64 | 122.50 | 120.13 | 122.11 | 1,783,504 | +3.39(+2.86%) |
Oct 03, 2022 | 118.06 | 119.20 | 116.18 | 118.71 | 1,671,469 | +2.27(+1.95%) |
Sep 30, 2022 | 117.00 | 119.28 | 116.43 | 116.44 | 2,602,322 | -0.64(-0.54%) |
Sep 29, 2022 | 118.16 | 118.45 | 115.54 | 117.08 | 1,743,129 | -1.72(-1.45%) |
Sep 28, 2022 | 117.28 | 119.52 | 116.78 | 118.80 | 3,242,423 | +4.49(+3.93%) |
Sep 27, 2022 | 114.14 | 115.90 | 113.70 | 114.31 | 3,458,256 | +1.39(+1.23%) |
Sep 26, 2022 | 114.18 | 115.70 | 112.87 | 112.92 | 1,567,320 | -1.73(-1.51%) |
Sep 23, 2022 | 115.07 | 115.54 | 113.24 | 114.65 | 2,070,102 | -1.40(-1.21%) |
Sep 22, 2022 | 116.39 | 116.96 | 115.08 | 116.05 | 1,990,353 | -1.17(-1.00%) |
Sep 21, 2022 | 120.41 | 121.32 | 117.01 | 117.23 | 3,197,698 | -2.62(-2.19%) |
Sep 20, 2022 | 119.94 | 120.88 | 118.83 | 119.85 | 1,939,445 | -1.24(-1.03%) |
Sep 19, 2022 | 121.10 | 121.24 | 118.80 | 121.09 | 2,151,671 | -1.15(-0.94%) |
Sep 16, 2022 | 121.96 | 122.64 | 120.78 | 122.25 | 1,999,809 | -1.08(-0.88%) |
Sep 15, 2022 | 123.18 | 124.62 | 122.31 | 123.33 | 1,930,051 | +0.13(+0.10%) |
Sep 14, 2022 | 122.41 | 123.60 | 121.75 | 123.20 | 2,048,358 | +1.07(+0.88%) |
Sep 13, 2022 | 125.13 | 125.66 | 121.92 | 122.13 | 2,119,079 | -5.76(-4.50%) |
Sep 12, 2022 | 128.09 | 128.15 | 126.94 | 127.88 | 1,182,462 | +0.23(+0.18%) |
Sep 09, 2022 | 126.51 | 128.20 | 126.23 | 127.66 | 1,358,163 | +1.41(+1.12%) |
Sep 08, 2022 | 122.53 | 126.59 | 122.06 | 126.24 | 5,035,690 | +4.07(+3.33%) |
Sep 07, 2022 | 118.74 | 122.55 | 118.62 | 122.18 | 1,353,050 | +3.33(+2.80%) |
Sep 06, 2022 | 120.92 | 120.92 | 118.65 | 118.85 | 3,390,218 | -1.64(-1.36%) |
Sep 02, 2022 | 123.43 | 123.49 | 119.98 | 120.49 | 1,866,614 | -2.02(-1.65%) |
Sep 01, 2022 | 120.32 | 122.72 | 119.22 | 122.51 | 2,246,052 | +1.75(+1.45%) |
Aug 31, 2022 | 121.19 | 122.52 | 120.21 | 120.76 | 1,579,107 | +0.32(+0.26%) |
Aug 30, 2022 | 121.81 | 122.20 | 119.81 | 120.44 | 1,315,805 | -0.95(-0.79%) |
Aug 29, 2022 | 120.75 | 122.56 | 120.52 | 121.39 | 1,039,630 | -0.84(-0.69%) |
Aug 26, 2022 | 126.58 | 126.76 | 121.84 | 122.24 | 1,699,508 | -4.47(-3.53%) |
Aug 25, 2022 | 127.04 | 127.49 | 125.36 | 126.71 | 774,968 | +0.38(+0.30%) |
Aug 24, 2022 | 124.88 | 126.78 | 124.10 | 126.33 | 1,885,837 | +1.69(+1.36%) |
Aug 23, 2022 | 124.66 | 125.19 | 123.28 | 124.64 | 1,193,208 | -0.24(-0.19%) |
Aug 22, 2022 | 126.06 | 127.21 | 124.34 | 124.88 | 1,349,871 | -2.03(-1.60%) |
Aug 19, 2022 | 127.06 | 127.87 | 126.45 | 126.91 | 1,506,914 | -1.26(-0.99%) |
Aug 18, 2022 | 129.44 | 129.44 | 127.15 | 128.17 | 1,735,139 | -1.47(-1.13%) |
Aug 17, 2022 | 130.76 | 131.64 | 129.25 | 129.64 | 1,461,777 | -2.57(-1.95%) |
Aug 16, 2022 | 133.46 | 133.87 | 131.34 | 132.22 | 1,461,665 | -1.82(-1.36%) |
Aug 15, 2022 | 131.19 | 134.13 | 131.19 | 134.04 | 1,564,874 | +2.29(+1.74%) |
Aug 12, 2022 | 130.72 | 132.10 | 130.33 | 131.75 | 1,354,022 | +1.22(+0.94%) |
Aug 11, 2022 | 132.33 | 134.30 | 130.05 | 130.53 | 2,129,590 | -1.74(-1.32%) |
Aug 10, 2022 | 130.86 | 132.28 | 129.83 | 132.27 | 1,507,887 | +3.11(+2.41%) |
Aug 09, 2022 | 130.50 | 131.22 | 128.07 | 129.16 | 1,779,516 | -2.11(-1.61%) |
Aug 08, 2022 | 131.16 | 132.48 | 129.93 | 131.26 | 2,683,744 | +0.59(+0.45%) |
Aug 05, 2022 | 127.72 | 130.77 | 126.83 | 130.68 | 2,420,276 | +1.25(+0.97%) |
Aug 04, 2022 | 127.39 | 129.78 | 127.08 | 129.43 | 1,571,606 | +2.83(+2.24%) |
Aug 03, 2022 | 124.75 | 127.86 | 124.59 | 126.59 | 2,824,428 | +4.67(+3.83%) |
Aug 02, 2022 | 120.69 | 123.24 | 120.54 | 121.92 | 1,269,320 | +0.36(+0.29%) |