Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 128.80 | 129.47 | 127.44 | 129.02 | 5,268,581 | -0.21(-0.16%) |
Oct 28, 2022 | 126.47 | 129.55 | 126.15 | 129.22 | 6,394,198 | +3.49(+2.77%) |
Oct 27, 2022 | 126.46 | 127.25 | 125.43 | 125.73 | 4,280,101 | -0.22(-0.18%) |
Oct 26, 2022 | 124.75 | 126.75 | 123.91 | 125.96 | 5,508,914 | +1.94(+1.56%) |
Oct 25, 2022 | 123.15 | 124.36 | 122.50 | 124.02 | 6,381,501 | +0.22(+0.18%) |
Oct 24, 2022 | 122.12 | 124.19 | 121.14 | 123.79 | 6,013,527 | +2.60(+2.15%) |
Oct 21, 2022 | 119.78 | 122.07 | 119.04 | 121.19 | 7,718,829 | +1.49(+1.25%) |
Oct 20, 2022 | 117.78 | 120.31 | 116.76 | 119.70 | 14,599,511 | +5.40(+4.73%) |
Oct 19, 2022 | 114.16 | 115.63 | 113.81 | 114.30 | 6,315,417 | -0.40(-0.35%) |
Oct 18, 2022 | 114.75 | 115.63 | 113.65 | 114.70 | 5,488,098 | +1.32(+1.17%) |
Oct 17, 2022 | 113.63 | 114.64 | 113.29 | 113.37 | 5,850,528 | +1.38(+1.23%) |
Oct 14, 2022 | 113.63 | 114.32 | 111.81 | 111.99 | 4,034,326 | -1.63(-1.44%) |
Oct 13, 2022 | 108.32 | 113.96 | 107.80 | 113.62 | 6,257,525 | +3.94(+3.59%) |
Oct 12, 2022 | 110.09 | 110.84 | 109.34 | 109.69 | 3,578,624 | -0.22(-0.20%) |
Oct 11, 2022 | 109.58 | 111.24 | 109.10 | 109.90 | 4,333,708 | +0.05(+0.04%) |
Oct 10, 2022 | 111.76 | 111.92 | 109.19 | 109.86 | 6,420,342 | -1.00(-0.90%) |
Oct 07, 2022 | 113.35 | 113.64 | 110.15 | 110.85 | 4,823,039 | -3.18(-2.79%) |
Oct 06, 2022 | 116.51 | 116.90 | 113.61 | 114.03 | 5,438,807 | -3.28(-2.79%) |
Oct 05, 2022 | 116.35 | 117.98 | 115.90 | 117.31 | 3,443,287 | +0.22(+0.19%) |
Oct 04, 2022 | 114.57 | 117.23 | 104.81 | 117.09 | 4,894,306 | +3.72(+3.28%) |
Oct 03, 2022 | 112.10 | 114.02 | 111.58 | 113.36 | 4,567,637 | +2.52(+2.27%) |
Sep 30, 2022 | 113.50 | 114.22 | 110.66 | 110.84 | 5,730,306 | -2.63(-2.32%) |
Sep 29, 2022 | 113.68 | 114.40 | 112.49 | 113.47 | 4,091,558 | -1.05(-0.92%) |
Sep 28, 2022 | 113.49 | 114.97 | 111.78 | 114.53 | 5,355,537 | +0.95(+0.84%) |
Sep 27, 2022 | 114.38 | 115.64 | 112.96 | 113.58 | 4,412,829 | -0.25(-0.22%) |
Sep 26, 2022 | 114.10 | 115.93 | 113.59 | 113.83 | 4,274,288 | -0.65(-0.57%) |
Sep 23, 2022 | 116.18 | 116.62 | 113.58 | 114.48 | 5,569,078 | -2.42(-2.07%) |
Sep 22, 2022 | 116.39 | 118.03 | 116.07 | 116.91 | 4,337,551 | +0.35(+0.30%) |
Sep 21, 2022 | 118.38 | 119.27 | 116.55 | 116.55 | 3,632,731 | -1.28(-1.08%) |
Sep 20, 2022 | 118.39 | 118.48 | 117.10 | 117.83 | 3,041,347 | -1.33(-1.12%) |
Sep 19, 2022 | 118.01 | 119.47 | 117.81 | 119.17 | 4,267,533 | +0.43(+0.36%) |
Sep 16, 2022 | 116.02 | 118.98 | 115.53 | 118.74 | 10,546,864 | +1.66(+1.42%) |
Sep 15, 2022 | 118.85 | 118.92 | 116.53 | 117.08 | 5,510,932 | -2.05(-1.72%) |
Sep 14, 2022 | 118.95 | 120.35 | 118.34 | 119.13 | 4,093,234 | +0.41(+0.35%) |
Sep 13, 2022 | 120.48 | 121.20 | 118.27 | 118.72 | 4,893,384 | -3.18(-2.61%) |
Sep 12, 2022 | 121.59 | 122.21 | 121.18 | 121.90 | 4,009,989 | +1.37(+1.14%) |
Sep 09, 2022 | 120.26 | 120.81 | 119.47 | 120.53 | 3,530,040 | +0.67(+0.56%) |
Sep 08, 2022 | 118.67 | 119.92 | 118.10 | 119.86 | 3,177,379 | +0.71(+0.60%) |
Sep 07, 2022 | 118.20 | 119.29 | 117.81 | 119.15 | 2,574,441 | +0.92(+0.78%) |
Sep 06, 2022 | 119.23 | 119.33 | 117.83 | 118.22 | 3,587,581 | -1.00(-0.84%) |
Sep 02, 2022 | 121.56 | 121.81 | 118.71 | 119.22 | 3,259,337 | -1.75(-1.44%) |
Sep 01, 2022 | 119.79 | 121.11 | 119.18 | 120.97 | 3,640,206 | +1.13(+0.94%) |
Aug 31, 2022 | 121.21 | 121.28 | 119.79 | 119.84 | 3,740,678 | -1.05(-0.87%) |
Aug 30, 2022 | 121.81 | 122.00 | 120.62 | 120.89 | 2,580,889 | -0.68(-0.56%) |
Aug 29, 2022 | 121.28 | 122.61 | 120.88 | 121.57 | 2,987,008 | -0.07(-0.05%) |
Aug 26, 2022 | 125.11 | 125.18 | 121.60 | 121.64 | 4,486,159 | -3.36(-2.69%) |
Aug 25, 2022 | 124.69 | 125.41 | 124.15 | 125.00 | 2,900,368 | +0.70(+0.56%) |
Aug 24, 2022 | 125.85 | 126.05 | 124.19 | 124.30 | 3,059,882 | -1.41(-1.12%) |
Aug 23, 2022 | 126.29 | 126.97 | 125.69 | 125.71 | 4,439,285 | -0.76(-0.60%) |
Aug 22, 2022 | 128.42 | 128.61 | 126.39 | 126.46 | 3,315,509 | -2.63(-2.04%) |
Aug 19, 2022 | 129.45 | 130.00 | 128.43 | 129.09 | 3,382,633 | -0.65(-0.50%) |
Aug 18, 2022 | 128.55 | 129.79 | 128.51 | 129.75 | 3,406,069 | +1.19(+0.93%) |
Aug 17, 2022 | 127.31 | 129.13 | 127.16 | 128.55 | 3,930,871 | +1.15(+0.90%) |
Aug 16, 2022 | 125.58 | 128.16 | 125.44 | 127.40 | 4,622,614 | +1.52(+1.21%) |
Aug 15, 2022 | 124.05 | 126.13 | 123.37 | 125.88 | 2,991,600 | +0.86(+0.69%) |
Aug 12, 2022 | 123.73 | 125.10 | 123.13 | 125.03 | 2,965,905 | +1.37(+1.11%) |
Aug 11, 2022 | 123.49 | 124.29 | 123.15 | 123.65 | 3,753,411 | +0.97(+0.79%) |
Aug 10, 2022 | 121.98 | 122.94 | 121.60 | 122.68 | 3,926,950 | +1.89(+1.57%) |
Aug 09, 2022 | 121.21 | 122.02 | 120.46 | 120.79 | 3,746,198 | -1.39(-1.14%) |
Aug 08, 2022 | 122.63 | 122.86 | 121.64 | 122.18 | 4,149,839 | +0.12(+0.10%) |
Aug 05, 2022 | 120.93 | 122.23 | 120.76 | 122.06 | 2,807,326 | +0.77(+0.64%) |
Aug 04, 2022 | 121.76 | 121.88 | 120.72 | 121.29 | 3,450,527 | -0.64(-0.53%) |
Aug 03, 2022 | 121.45 | 122.41 | 120.99 | 121.93 | 3,351,544 | +0.49(+0.40%) |
Aug 02, 2022 | 121.80 | 122.34 | 120.25 | 121.44 | 4,779,190 | -0.21(-0.17%) |