Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 133.51 | 135.78 | 132.48 | 134.81 | 1,152,672 | +0.61(+0.46%) |
Oct 28, 2022 | 132.54 | 134.31 | 130.90 | 134.20 | 1,408,336 | +1.66(+1.25%) |
Oct 27, 2022 | 131.59 | 133.66 | 131.18 | 132.54 | 1,331,564 | +2.08(+1.60%) |
Oct 26, 2022 | 128.32 | 133.15 | 128.22 | 130.46 | 1,902,352 | +2.40(+1.88%) |
Oct 25, 2022 | 126.44 | 128.11 | 125.90 | 128.06 | 1,814,285 | +1.86(+1.47%) |
Oct 24, 2022 | 125.73 | 127.32 | 124.53 | 126.21 | 1,349,742 | +0.64(+0.51%) |
Oct 21, 2022 | 124.51 | 126.02 | 123.69 | 125.56 | 1,709,597 | +1.03(+0.82%) |
Oct 20, 2022 | 124.92 | 126.30 | 123.89 | 124.54 | 1,059,248 | -0.72(-0.58%) |
Oct 19, 2022 | 125.25 | 126.54 | 124.70 | 125.26 | 1,303,373 | -0.41(-0.33%) |
Oct 18, 2022 | 126.26 | 126.81 | 124.84 | 125.68 | 1,274,527 | +1.41(+1.14%) |
Oct 17, 2022 | 124.21 | 125.17 | 123.73 | 124.27 | 847,336 | +1.81(+1.48%) |
Oct 14, 2022 | 126.19 | 126.59 | 122.26 | 122.46 | 990,354 | -2.78(-2.22%) |
Oct 13, 2022 | 120.27 | 125.82 | 119.32 | 125.24 | 1,057,989 | +2.55(+2.08%) |
Oct 12, 2022 | 120.36 | 123.41 | 119.59 | 122.68 | 1,086,651 | +1.63(+1.35%) |
Oct 11, 2022 | 119.60 | 122.42 | 117.89 | 121.05 | 1,312,870 | +1.75(+1.47%) |
Oct 10, 2022 | 118.44 | 119.81 | 117.56 | 119.30 | 1,161,287 | +0.92(+0.78%) |
Oct 07, 2022 | 120.66 | 120.97 | 117.35 | 118.38 | 1,286,568 | -3.60(-2.95%) |
Oct 06, 2022 | 124.77 | 125.69 | 121.79 | 121.98 | 1,637,321 | -2.24(-1.80%) |
Oct 05, 2022 | 121.93 | 124.68 | 121.83 | 124.22 | 1,607,445 | +0.82(+0.67%) |
Oct 04, 2022 | 119.47 | 123.48 | 119.38 | 123.40 | 1,896,338 | +6.36(+5.43%) |
Oct 03, 2022 | 118.59 | 118.66 | 115.19 | 117.04 | 2,477,844 | -0.85(-0.72%) |
Sep 30, 2022 | 119.78 | 120.05 | 117.62 | 117.89 | 2,291,566 | -2.80(-2.32%) |
Sep 29, 2022 | 118.16 | 121.38 | 116.69 | 120.69 | 2,221,801 | +1.49(+1.25%) |
Sep 28, 2022 | 116.04 | 119.66 | 115.09 | 119.20 | 1,202,957 | +3.86(+3.35%) |
Sep 27, 2022 | 114.91 | 117.40 | 114.20 | 115.33 | 1,550,823 | +2.26(+2.00%) |
Sep 26, 2022 | 114.22 | 116.00 | 112.88 | 113.08 | 1,483,992 | -1.15(-1.01%) |
Sep 23, 2022 | 116.19 | 116.86 | 112.18 | 114.22 | 1,995,605 | -2.86(-2.44%) |
Sep 22, 2022 | 120.39 | 120.54 | 116.11 | 117.08 | 2,744,357 | -5.44(-4.44%) |
Sep 21, 2022 | 124.80 | 126.17 | 122.44 | 122.52 | 2,139,870 | -1.37(-1.11%) |
Sep 20, 2022 | 123.27 | 124.21 | 122.05 | 123.89 | 1,438,551 | +0.20(+0.17%) |
Sep 19, 2022 | 120.12 | 124.12 | 120.12 | 123.69 | 1,698,521 | +2.66(+2.20%) |
Sep 16, 2022 | 120.13 | 121.53 | 119.25 | 121.03 | 1,811,937 | -0.70(-0.58%) |
Sep 15, 2022 | 121.47 | 123.81 | 120.90 | 121.73 | 890,009 | +0.12(+0.10%) |
Sep 14, 2022 | 120.31 | 123.08 | 119.09 | 121.61 | 1,037,748 | +1.48(+1.23%) |
Sep 13, 2022 | 121.61 | 122.57 | 119.66 | 120.12 | 1,034,800 | -4.69(-3.75%) |
Sep 12, 2022 | 123.42 | 124.85 | 122.77 | 124.81 | 938,832 | +2.51(+2.05%) |
Sep 09, 2022 | 122.19 | 123.05 | 121.37 | 122.30 | 755,469 | +0.54(+0.44%) |
Sep 08, 2022 | 118.91 | 121.83 | 118.53 | 121.75 | 1,025,770 | +2.25(+1.88%) |
Sep 07, 2022 | 115.34 | 119.52 | 114.82 | 119.51 | 1,208,354 | +4.52(+3.93%) |
Sep 06, 2022 | 117.56 | 118.41 | 114.19 | 114.99 | 1,188,279 | -1.83(-1.57%) |
Sep 02, 2022 | 118.97 | 119.39 | 116.08 | 116.82 | 912,755 | -0.71(-0.60%) |
Sep 01, 2022 | 114.74 | 117.56 | 114.13 | 117.53 | 982,923 | +2.07(+1.79%) |
Aug 31, 2022 | 115.55 | 116.76 | 114.62 | 115.45 | 1,125,231 | +0.31(+0.27%) |
Aug 30, 2022 | 117.09 | 117.73 | 114.52 | 115.15 | 750,930 | -1.23(-1.06%) |
Aug 29, 2022 | 115.48 | 117.11 | 115.12 | 116.38 | 784,816 | -0.25(-0.22%) |
Aug 26, 2022 | 122.03 | 122.14 | 116.34 | 116.63 | 794,081 | -5.30(-4.35%) |
Aug 25, 2022 | 119.67 | 121.95 | 119.43 | 121.93 | 915,103 | +2.77(+2.33%) |
Aug 24, 2022 | 118.01 | 119.97 | 116.29 | 119.16 | 1,195,907 | +0.66(+0.56%) |
Aug 23, 2022 | 119.40 | 120.33 | 118.32 | 118.50 | 817,298 | -0.16(-0.13%) |
Aug 22, 2022 | 118.67 | 118.68 | 117.36 | 118.66 | 1,074,305 | -1.80(-1.50%) |
Aug 19, 2022 | 122.49 | 122.81 | 119.79 | 120.46 | 834,681 | -3.08(-2.49%) |
Aug 18, 2022 | 123.68 | 124.18 | 122.46 | 123.54 | 775,503 | -0.31(-0.25%) |
Aug 17, 2022 | 123.74 | 125.18 | 123.27 | 123.84 | 1,032,049 | -1.54(-1.23%) |
Aug 16, 2022 | 122.98 | 126.28 | 122.54 | 125.39 | 1,150,495 | +2.00(+1.62%) |
Aug 15, 2022 | 122.48 | 124.12 | 121.51 | 123.39 | 1,193,410 | +0.28(+0.23%) |
Aug 12, 2022 | 122.19 | 123.14 | 121.58 | 123.11 | 806,874 | +1.57(+1.29%) |
Aug 11, 2022 | 122.12 | 123.40 | 121.41 | 121.54 | 1,102,858 | +0.33(+0.27%) |
Aug 10, 2022 | 119.79 | 122.19 | 119.38 | 121.21 | 1,428,897 | +3.82(+3.25%) |
Aug 09, 2022 | 116.71 | 117.43 | 115.64 | 117.40 | 885,201 | +0.42(+0.36%) |
Aug 08, 2022 | 115.47 | 118.69 | 115.47 | 116.98 | 862,526 | +1.64(+1.42%) |
Aug 05, 2022 | 116.33 | 117.47 | 115.26 | 115.33 | 714,942 | -2.05(-1.75%) |
Aug 04, 2022 | 117.99 | 118.85 | 117.14 | 117.39 | 858,817 | -1.02(-0.86%) |
Aug 03, 2022 | 116.41 | 118.82 | 115.55 | 118.40 | 1,029,138 | +2.55(+2.20%) |
Aug 02, 2022 | 115.73 | 117.28 | 115.21 | 115.86 | 852,076 | -0.57(-0.49%) |