Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 136.13 | 140.47 | 136.03 | 138.15 | 1,876,192 | +0.60(+0.43%) |
Oct 28, 2022 | 140.44 | 141.10 | 134.31 | 137.56 | 2,655,339 | -1.25(-0.90%) |
Oct 27, 2022 | 141.15 | 144.46 | 137.94 | 138.81 | 3,218,735 | -0.53(-0.38%) |
Oct 26, 2022 | 135.95 | 142.30 | 131.50 | 139.34 | 3,536,390 | +6.41(+4.82%) |
Oct 25, 2022 | 133.42 | 135.13 | 131.14 | 132.93 | 2,231,012 | -0.50(-0.37%) |
Oct 24, 2022 | 132.98 | 135.14 | 131.79 | 133.43 | 1,750,613 | +0.67(+0.50%) |
Oct 21, 2022 | 127.72 | 132.91 | 127.36 | 132.77 | 2,299,416 | +5.32(+4.17%) |
Oct 20, 2022 | 127.55 | 130.54 | 126.39 | 127.45 | 2,226,321 | +1.13(+0.89%) |
Oct 19, 2022 | 123.31 | 127.67 | 122.97 | 126.32 | 2,030,199 | +3.07(+2.49%) |
Oct 18, 2022 | 123.61 | 125.74 | 121.18 | 123.25 | 1,188,855 | +0.93(+0.76%) |
Oct 17, 2022 | 122.22 | 124.71 | 121.93 | 122.32 | 1,720,896 | +2.27(+1.89%) |
Oct 14, 2022 | 124.96 | 126.98 | 119.91 | 120.05 | 1,550,912 | -6.38(-5.04%) |
Oct 13, 2022 | 121.11 | 127.70 | 120.37 | 126.42 | 2,239,416 | +3.38(+2.75%) |
Oct 12, 2022 | 120.29 | 123.77 | 119.33 | 123.04 | 1,340,764 | +1.46(+1.20%) |
Oct 11, 2022 | 121.63 | 124.15 | 120.53 | 121.58 | 1,823,876 | -2.57(-2.07%) |
Oct 10, 2022 | 125.79 | 128.08 | 122.90 | 124.15 | 1,887,813 | -1.39(-1.11%) |
Oct 07, 2022 | 127.69 | 129.10 | 124.86 | 125.54 | 3,142,598 | -2.14(-1.67%) |
Oct 06, 2022 | 122.93 | 128.06 | 122.93 | 127.68 | 3,073,808 | +3.40(+2.73%) |
Oct 05, 2022 | 121.75 | 125.64 | 119.73 | 124.28 | 2,334,888 | +2.76(+2.27%) |
Oct 04, 2022 | 116.77 | 121.63 | 116.38 | 121.52 | 2,596,688 | +7.14(+6.24%) |
Oct 03, 2022 | 111.05 | 115.10 | 111.05 | 114.38 | 2,459,941 | +7.65(+7.17%) |
Sep 30, 2022 | 105.75 | 107.92 | 104.45 | 106.73 | 2,518,585 | -0.15(-0.14%) |
Sep 29, 2022 | 105.17 | 107.65 | 103.11 | 106.88 | 2,717,992 | +0.82(+0.78%) |
Sep 28, 2022 | 99.88 | 106.07 | 99.51 | 106.05 | 2,350,238 | +7.06(+7.13%) |
Sep 27, 2022 | 100.99 | 101.47 | 98.41 | 98.99 | 2,025,040 | +0.34(+0.35%) |
Sep 26, 2022 | 101.59 | 102.52 | 98.26 | 98.65 | 2,366,905 | -3.78(-3.69%) |
Sep 23, 2022 | 106.80 | 107.25 | 100.62 | 102.43 | 3,007,676 | -9.60(-8.57%) |
Sep 22, 2022 | 116.57 | 117.43 | 111.95 | 112.03 | 1,998,210 | -2.47(-2.16%) |
Sep 21, 2022 | 119.48 | 120.06 | 114.43 | 114.50 | 1,361,782 | -2.34(-2.00%) |
Sep 20, 2022 | 117.01 | 117.52 | 114.97 | 116.83 | 1,950,511 | -0.94(-0.80%) |
Sep 19, 2022 | 115.27 | 118.75 | 114.57 | 117.78 | 2,255,885 | -1.34(-1.13%) |
Sep 16, 2022 | 120.66 | 121.17 | 116.86 | 119.12 | 4,136,622 | -2.87(-2.36%) |
Sep 15, 2022 | 122.23 | 123.31 | 119.48 | 121.99 | 2,530,894 | -3.07(-2.45%) |
Sep 14, 2022 | 122.56 | 127.19 | 121.79 | 125.06 | 2,742,887 | +4.29(+3.55%) |
Sep 13, 2022 | 122.48 | 125.21 | 120.20 | 120.77 | 1,832,036 | -3.14(-2.54%) |
Sep 12, 2022 | 121.64 | 124.81 | 120.94 | 123.92 | 2,096,571 | +4.35(+3.63%) |
Sep 09, 2022 | 117.79 | 120.17 | 117.03 | 119.57 | 1,504,299 | +4.27(+3.70%) |
Sep 08, 2022 | 115.93 | 116.21 | 113.51 | 115.30 | 2,275,862 | +0.14(+0.12%) |
Sep 07, 2022 | 113.67 | 116.01 | 112.77 | 115.17 | 2,096,907 | -1.44(-1.24%) |
Sep 06, 2022 | 118.93 | 119.67 | 115.69 | 116.61 | 1,434,407 | -1.44(-1.22%) |
Sep 02, 2022 | 117.16 | 118.90 | 115.90 | 118.05 | 1,905,261 | +4.36(+3.83%) |
Sep 01, 2022 | 115.51 | 116.02 | 112.85 | 113.69 | 1,495,418 | -4.23(-3.59%) |
Aug 31, 2022 | 116.29 | 120.63 | 115.37 | 117.92 | 2,144,187 | -1.31(-1.10%) |
Aug 30, 2022 | 121.25 | 121.68 | 117.87 | 119.23 | 1,533,702 | -4.38(-3.55%) |
Aug 29, 2022 | 121.26 | 126.02 | 120.95 | 123.61 | 1,790,934 | +1.96(+1.61%) |
Aug 26, 2022 | 121.68 | 123.55 | 119.89 | 121.65 | 1,165,090 | -0.05(-0.04%) |
Aug 25, 2022 | 121.30 | 121.72 | 120.13 | 121.70 | 1,021,405 | +1.48(+1.23%) |
Aug 24, 2022 | 117.44 | 120.50 | 116.98 | 120.21 | 1,145,483 | +2.92(+2.49%) |
Aug 23, 2022 | 115.99 | 118.95 | 115.52 | 117.30 | 1,093,527 | +3.82(+3.36%) |
Aug 22, 2022 | 112.57 | 114.25 | 110.41 | 113.48 | 1,093,638 | -0.39(-0.34%) |
Aug 19, 2022 | 113.70 | 114.77 | 112.74 | 113.87 | 1,148,426 | -0.26(-0.23%) |
Aug 18, 2022 | 112.05 | 114.76 | 111.90 | 114.13 | 1,338,540 | +4.05(+3.68%) |
Aug 17, 2022 | 108.42 | 110.21 | 107.39 | 110.08 | 1,271,191 | +1.83(+1.69%) |
Aug 16, 2022 | 109.83 | 110.73 | 106.94 | 108.25 | 1,053,562 | -0.57(-0.52%) |
Aug 15, 2022 | 106.72 | 109.32 | 104.37 | 108.82 | 1,150,354 | -2.21(-1.99%) |
Aug 12, 2022 | 108.85 | 111.36 | 107.86 | 111.03 | 1,121,807 | +1.54(+1.41%) |
Aug 11, 2022 | 107.85 | 110.80 | 106.91 | 109.48 | 1,559,751 | +4.44(+4.23%) |
Aug 10, 2022 | 103.83 | 105.67 | 102.22 | 105.04 | 1,097,380 | +0.99(+0.95%) |
Aug 09, 2022 | 103.32 | 105.55 | 102.82 | 104.06 | 1,360,400 | +2.53(+2.49%) |
Aug 08, 2022 | 100.42 | 102.19 | 100.23 | 101.53 | 1,534,612 | +1.07(+1.07%) |
Aug 05, 2022 | 96.09 | 101.80 | 95.94 | 100.45 | 1,577,198 | +2.96(+3.03%) |
Aug 04, 2022 | 102.66 | 103.38 | 97.24 | 97.50 | 2,761,663 | -5.66(-5.49%) |
Aug 03, 2022 | 108.34 | 108.34 | 102.08 | 103.16 | 1,797,239 | -3.86(-3.60%) |
Aug 02, 2022 | 106.37 | 107.64 | 104.77 | 107.01 | 1,301,759 | +0.85(+0.80%) |