Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 127.89 | 128.32 | 126.92 | 127.26 | 2,081,356 | -1.29(-1.00%) |
Oct 28, 2022 | 124.25 | 128.75 | 124.07 | 128.55 | 2,505,576 | +5.27(+4.28%) |
Oct 27, 2022 | 122.77 | 125.43 | 122.58 | 123.28 | 2,193,004 | +1.44(+1.18%) |
Oct 26, 2022 | 121.84 | 123.34 | 120.97 | 121.84 | 1,910,150 | +0.81(+0.67%) |
Oct 25, 2022 | 120.76 | 121.48 | 119.20 | 121.03 | 2,495,364 | -1.14(-0.93%) |
Oct 24, 2022 | 122.57 | 124.66 | 121.02 | 122.17 | 2,631,146 | +0.80(+0.66%) |
Oct 21, 2022 | 118.53 | 121.42 | 117.62 | 121.36 | 3,011,849 | +3.56(+3.02%) |
Oct 20, 2022 | 117.83 | 119.45 | 116.96 | 117.81 | 2,524,379 | -2.32(-1.93%) |
Oct 19, 2022 | 119.19 | 121.53 | 119.05 | 120.13 | 2,018,944 | +0.93(+0.78%) |
Oct 18, 2022 | 120.50 | 120.84 | 118.24 | 119.19 | 2,639,065 | +0.66(+0.56%) |
Oct 17, 2022 | 115.71 | 119.17 | 115.56 | 118.53 | 2,667,629 | +3.67(+3.19%) |
Oct 14, 2022 | 122.64 | 122.75 | 114.61 | 114.86 | 3,714,653 | -6.47(-5.33%) |
Oct 13, 2022 | 112.52 | 121.86 | 109.06 | 121.33 | 7,652,641 | +1.01(+0.84%) |
Oct 12, 2022 | 122.57 | 123.46 | 120.30 | 120.32 | 2,245,809 | -2.03(-1.66%) |
Oct 11, 2022 | 122.23 | 124.20 | 121.51 | 122.36 | 2,653,038 | -0.28(-0.23%) |
Oct 10, 2022 | 121.07 | 123.30 | 120.75 | 122.63 | 2,594,078 | +1.75(+1.45%) |
Oct 07, 2022 | 120.86 | 121.68 | 119.75 | 120.88 | 2,544,362 | +0.04(+0.03%) |
Oct 06, 2022 | 120.35 | 121.86 | 120.34 | 120.84 | 2,775,095 | -0.32(-0.26%) |
Oct 05, 2022 | 121.79 | 122.42 | 120.90 | 121.16 | 2,625,960 | -1.58(-1.29%) |
Oct 04, 2022 | 119.96 | 122.88 | 119.30 | 122.74 | 2,449,538 | +3.41(+2.85%) |
Oct 03, 2022 | 116.28 | 119.49 | 115.26 | 119.33 | 2,451,622 | +4.25(+3.69%) |
Sep 30, 2022 | 117.12 | 117.68 | 115.02 | 115.09 | 2,841,701 | -2.16(-1.84%) |
Sep 29, 2022 | 117.70 | 118.06 | 116.03 | 117.25 | 2,326,098 | -0.65(-0.55%) |
Sep 28, 2022 | 118.44 | 118.88 | 116.88 | 117.90 | 4,234,452 | -0.05(-0.04%) |
Sep 27, 2022 | 118.54 | 119.37 | 117.14 | 117.95 | 2,138,954 | +0.22(+0.19%) |
Sep 26, 2022 | 119.52 | 120.01 | 117.32 | 117.73 | 2,459,050 | -2.62(-2.18%) |
Sep 23, 2022 | 120.78 | 121.05 | 119.31 | 120.36 | 2,023,896 | -0.88(-0.73%) |
Sep 22, 2022 | 120.62 | 122.29 | 119.38 | 121.24 | 2,302,252 | +1.05(+0.87%) |
Sep 21, 2022 | 124.59 | 124.83 | 120.19 | 120.19 | 2,795,465 | -3.70(-2.99%) |
Sep 20, 2022 | 124.79 | 125.23 | 122.31 | 123.89 | 2,069,405 | -2.17(-1.72%) |
Sep 19, 2022 | 123.04 | 126.13 | 122.61 | 126.06 | 1,876,545 | +2.38(+1.92%) |
Sep 16, 2022 | 125.45 | 125.79 | 123.44 | 123.68 | 4,076,297 | -2.18(-1.73%) |
Sep 15, 2022 | 126.90 | 127.90 | 125.77 | 125.86 | 2,091,580 | -0.94(-0.74%) |
Sep 14, 2022 | 126.17 | 127.35 | 125.90 | 126.80 | 2,970,528 | +1.32(+1.05%) |
Sep 13, 2022 | 126.50 | 127.51 | 125.29 | 125.48 | 3,076,589 | -2.37(-1.85%) |
Sep 12, 2022 | 127.43 | 128.51 | 126.28 | 127.85 | 2,469,480 | +0.42(+0.33%) |
Sep 09, 2022 | 127.21 | 127.75 | 126.16 | 127.44 | 2,569,167 | -0.53(-0.42%) |
Sep 08, 2022 | 125.72 | 127.99 | 124.65 | 127.97 | 2,018,173 | +2.00(+1.59%) |
Sep 07, 2022 | 121.52 | 126.12 | 120.78 | 125.97 | 2,472,747 | +4.67(+3.85%) |
Sep 06, 2022 | 121.30 | 122.69 | 120.82 | 121.30 | 2,241,465 | +0.07(+0.06%) |
Sep 02, 2022 | 123.22 | 124.21 | 120.68 | 121.23 | 1,844,291 | -1.28(-1.04%) |
Sep 01, 2022 | 121.46 | 122.99 | 121.16 | 122.50 | 2,405,823 | +1.04(+0.86%) |
Aug 31, 2022 | 123.42 | 123.88 | 121.39 | 121.46 | 2,124,573 | -1.57(-1.28%) |
Aug 30, 2022 | 123.48 | 123.95 | 122.66 | 123.04 | 1,540,994 | -0.77(-0.62%) |
Aug 29, 2022 | 123.75 | 125.02 | 122.77 | 123.81 | 1,607,444 | -0.14(-0.11%) |
Aug 26, 2022 | 125.21 | 125.52 | 123.88 | 123.95 | 1,845,123 | -1.26(-1.00%) |
Aug 25, 2022 | 124.76 | 125.28 | 124.18 | 125.21 | 1,203,804 | +0.94(+0.76%) |
Aug 24, 2022 | 122.90 | 124.54 | 122.58 | 124.27 | 1,583,193 | +1.07(+0.87%) |
Aug 23, 2022 | 124.45 | 124.81 | 123.14 | 123.20 | 1,775,408 | -1.52(-1.22%) |
Aug 22, 2022 | 125.95 | 126.42 | 124.53 | 124.72 | 1,599,883 | -1.53(-1.21%) |
Aug 19, 2022 | 126.85 | 126.94 | 125.87 | 126.25 | 2,078,823 | -0.72(-0.57%) |
Aug 18, 2022 | 125.89 | 127.34 | 125.74 | 126.97 | 2,262,891 | +1.14(+0.91%) |
Aug 17, 2022 | 121.31 | 126.19 | 120.95 | 125.83 | 4,139,955 | +4.53(+3.73%) |
Aug 16, 2022 | 120.46 | 121.58 | 120.27 | 121.31 | 1,934,877 | +0.48(+0.39%) |
Aug 15, 2022 | 119.76 | 121.00 | 119.17 | 120.83 | 1,706,550 | +0.24(+0.20%) |
Aug 12, 2022 | 119.67 | 120.62 | 119.55 | 120.59 | 1,635,155 | +1.30(+1.09%) |
Aug 11, 2022 | 120.16 | 120.96 | 119.10 | 119.30 | 2,400,073 | -0.43(-0.36%) |
Aug 10, 2022 | 119.55 | 119.80 | 118.68 | 119.72 | 2,210,865 | +1.22(+1.03%) |
Aug 09, 2022 | 118.13 | 119.08 | 117.87 | 118.50 | 1,599,237 | +1.16(+0.99%) |
Aug 08, 2022 | 117.44 | 118.22 | 116.99 | 117.34 | 1,589,516 | +0.21(+0.18%) |
Aug 05, 2022 | 115.36 | 117.25 | 114.92 | 117.14 | 1,540,595 | +1.48(+1.28%) |
Aug 04, 2022 | 113.73 | 116.30 | 113.38 | 115.65 | 2,654,391 | +2.01(+1.77%) |
Aug 03, 2022 | 112.56 | 113.89 | 110.24 | 113.64 | 2,419,469 | +1.55(+1.38%) |
Aug 02, 2022 | 111.80 | 113.92 | 111.27 | 112.09 | 3,313,358 | -0.07(-0.06%) |