Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 103.56 | 104.87 | 100.74 | 102.44 | 101,509,848 | -0.97(-0.94%) |
Oct 28, 2022 | 97.90 | 103.96 | 97.66 | 103.41 | 223,428,720 | -7.55(-6.80%) |
Oct 27, 2022 | 113.92 | 114.12 | 109.77 | 110.96 | 128,237,496 | -4.70(-4.06%) |
Oct 26, 2022 | 116.00 | 119.35 | 114.76 | 115.66 | 68,954,608 | -4.94(-4.10%) |
Oct 25, 2022 | 119.65 | 121.31 | 118.95 | 120.60 | 50,773,008 | +0.78(+0.65%) |
Oct 24, 2022 | 119.98 | 120.39 | 116.57 | 119.82 | 49,511,860 | +0.50(+0.42%) |
Oct 21, 2022 | 114.79 | 119.59 | 114.50 | 119.32 | 55,737,904 | +4.07(+3.53%) |
Oct 20, 2022 | 113.83 | 118.24 | 113.51 | 115.25 | 48,764,096 | +0.18(+0.16%) |
Oct 19, 2022 | 114.71 | 116.59 | 113.22 | 115.07 | 47,149,524 | -1.29(-1.11%) |
Oct 18, 2022 | 119.06 | 119.52 | 114.79 | 116.36 | 65,633,148 | +2.57(+2.26%) |
Oct 17, 2022 | 110.11 | 114.19 | 110.09 | 113.79 | 62,704,804 | +6.89(+6.45%) |
Oct 14, 2022 | 114.10 | 114.96 | 106.60 | 106.90 | 67,737,432 | -5.63(-5.00%) |
Oct 13, 2022 | 107.88 | 113.44 | 105.34 | 112.53 | 86,859,272 | -0.37(-0.33%) |
Oct 12, 2022 | 112.49 | 113.83 | 111.40 | 112.90 | 45,709,408 | +0.69(+0.61%) |
Oct 11, 2022 | 112.71 | 115.48 | 110.39 | 112.21 | 56,392,812 | -1.46(-1.28%) |
Oct 10, 2022 | 115.10 | 116.25 | 112.43 | 113.67 | 42,315,932 | -0.89(-0.78%) |
Oct 07, 2022 | 118.00 | 118.17 | 113.88 | 114.56 | 54,685,752 | -5.74(-4.77%) |
Oct 06, 2022 | 120.77 | 121.53 | 119.50 | 120.30 | 42,216,492 | -0.65(-0.54%) |
Oct 05, 2022 | 118.58 | 121.75 | 117.69 | 120.95 | 48,194,588 | -0.14(-0.12%) |
Oct 04, 2022 | 119.89 | 123.00 | 119.79 | 121.09 | 62,795,268 | +5.21(+4.50%) |
Oct 03, 2022 | 113.58 | 116.91 | 112.45 | 115.88 | 50,940,192 | +2.80(+2.48%) |
Sep 30, 2022 | 114.07 | 116.92 | 112.84 | 113.08 | 59,479,656 | -1.72(-1.50%) |
Sep 29, 2022 | 115.60 | 116.07 | 113.06 | 114.80 | 58,935,580 | -3.21(-2.72%) |
Sep 28, 2022 | 114.38 | 118.70 | 113.80 | 118.01 | 55,729,692 | +3.60(+3.15%) |
Sep 27, 2022 | 117.19 | 118.32 | 113.05 | 114.41 | 60,073,832 | -0.74(-0.64%) |
Sep 26, 2022 | 113.29 | 117.34 | 113.20 | 115.15 | 62,688,700 | +1.37(+1.20%) |
Sep 23, 2022 | 116.00 | 116.05 | 112.06 | 113.78 | 65,126,664 | -3.53(-3.01%) |
Sep 22, 2022 | 117.08 | 118.79 | 116.26 | 117.31 | 55,205,676 | -1.23(-1.04%) |
Sep 21, 2022 | 122.49 | 123.76 | 118.45 | 118.54 | 58,420,768 | -3.65(-2.99%) |
Sep 20, 2022 | 123.35 | 124.40 | 121.14 | 122.19 | 47,696,980 | -2.47(-1.98%) |
Sep 19, 2022 | 122.16 | 124.71 | 121.80 | 124.66 | 47,237,076 | +1.13(+0.91%) |
Sep 16, 2022 | 122.78 | 123.87 | 120.70 | 123.53 | 115,668,096 | -2.75(-2.18%) |
Sep 15, 2022 | 127.38 | 130.37 | 125.50 | 126.28 | 52,914,828 | -2.27(-1.77%) |
Sep 14, 2022 | 127.36 | 128.84 | 126.33 | 128.55 | 45,433,252 | +1.73(+1.36%) |
Sep 13, 2022 | 131.01 | 131.40 | 126.27 | 126.82 | 72,606,792 | -9.63(-7.06%) |
Sep 12, 2022 | 134.10 | 136.49 | 134.00 | 136.45 | 53,796,016 | +3.18(+2.39%) |
Sep 09, 2022 | 130.91 | 133.69 | 130.76 | 133.27 | 49,496,632 | +3.45(+2.66%) |
Sep 08, 2022 | 127.72 | 130.28 | 127.10 | 129.82 | 43,948,380 | +0.34(+0.26%) |
Sep 07, 2022 | 126.12 | 129.82 | 125.40 | 129.48 | 48,502,968 | +3.37(+2.67%) |
Sep 06, 2022 | 127.92 | 128.62 | 124.74 | 126.11 | 43,869,192 | -1.40(-1.10%) |
Sep 02, 2022 | 129.50 | 131.38 | 126.39 | 127.51 | 57,439,472 | -0.35(-0.27%) |
Sep 01, 2022 | 126.00 | 128.02 | 123.66 | 127.86 | 56,608,388 | +1.09(+0.86%) |
Aug 31, 2022 | 129.45 | 130.59 | 126.74 | 126.77 | 53,518,784 | -1.96(-1.52%) |
Aug 30, 2022 | 131.25 | 132.07 | 126.85 | 128.73 | 49,175,288 | -1.05(-0.81%) |
Aug 29, 2022 | 129.90 | 131.95 | 128.77 | 129.78 | 48,103,776 | -0.97(-0.74%) |
Aug 26, 2022 | 136.55 | 137.83 | 130.50 | 130.75 | 53,326,028 | -6.53(-4.76%) |
Aug 25, 2022 | 135.26 | 137.42 | 134.28 | 137.28 | 37,483,868 | +3.48(+2.60%) |
Aug 24, 2022 | 132.75 | 135.47 | 132.10 | 133.80 | 38,610,344 | +0.18(+0.13%) |
Aug 23, 2022 | 133.41 | 134.98 | 132.95 | 133.62 | 36,270,992 | +0.40(+0.30%) |
Aug 22, 2022 | 135.72 | 136.32 | 132.85 | 133.22 | 50,407,660 | -5.01(-3.62%) |
Aug 19, 2022 | 140.47 | 141.11 | 137.91 | 138.23 | 48,193,428 | -4.07(-2.86%) |
Aug 18, 2022 | 141.32 | 142.77 | 140.38 | 142.30 | 37,436,916 | +0.20(+0.14%) |
Aug 17, 2022 | 142.69 | 143.38 | 140.78 | 142.10 | 48,108,208 | -2.68(-1.85%) |
Aug 16, 2022 | 143.90 | 146.57 | 142.00 | 144.78 | 59,105,460 | +1.60(+1.12%) |
Aug 15, 2022 | 142.80 | 143.76 | 141.49 | 143.18 | 38,990,640 | -0.37(-0.26%) |
Aug 12, 2022 | 142.05 | 143.57 | 140.12 | 143.55 | 48,188,472 | +2.91(+2.07%) |
Aug 11, 2022 | 143.86 | 144.49 | 139.76 | 140.64 | 44,846,728 | -2.05(-1.44%) |
Aug 10, 2022 | 142.90 | 144.60 | 141.01 | 142.69 | 54,738,612 | +4.86(+3.53%) |
Aug 09, 2022 | 138.05 | 138.95 | 136.21 | 137.83 | 40,410,816 | -1.58(-1.13%) |
Aug 08, 2022 | 142.05 | 144.23 | 138.29 | 139.41 | 52,278,360 | -1.39(-0.99%) |
Aug 05, 2022 | 140.10 | 142.86 | 139.60 | 140.80 | 50,687,136 | -1.77(-1.24%) |
Aug 04, 2022 | 140.58 | 143.56 | 139.55 | 142.57 | 70,536,024 | +3.04(+2.18%) |
Aug 03, 2022 | 136.21 | 140.49 | 136.12 | 139.53 | 71,793,832 | +5.36(+3.99%) |
Aug 02, 2022 | 134.72 | 137.44 | 134.09 | 134.17 | 61,886,080 | -1.22(-0.90%) |