Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.28 | 113.52 | 110.66 | 112.83 | 7,166,256 | -1.49(-1.30%) |
Oct 28, 2022 | 109.48 | 114.55 | 107.72 | 114.32 | 9,821,923 | +4.33(+3.93%) |
Oct 27, 2022 | 114.42 | 115.65 | 109.69 | 109.99 | 9,316,363 | -3.27(-2.89%) |
Oct 26, 2022 | 113.19 | 115.78 | 111.39 | 113.26 | 7,667,857 | -1.02(-0.89%) |
Oct 25, 2022 | 111.78 | 115.02 | 111.45 | 114.28 | 6,468,077 | +2.68(+2.40%) |
Oct 24, 2022 | 111.56 | 112.22 | 109.55 | 111.60 | 6,804,422 | +0.61(+0.55%) |
Oct 21, 2022 | 107.16 | 111.23 | 106.46 | 110.99 | 7,823,913 | +3.61(+3.36%) |
Oct 20, 2022 | 108.52 | 111.32 | 107.13 | 107.38 | 8,065,204 | -0.83(-0.77%) |
Oct 19, 2022 | 106.31 | 109.00 | 106.20 | 108.22 | 5,892,434 | +1.57(+1.47%) |
Oct 18, 2022 | 110.23 | 111.32 | 105.04 | 106.64 | 9,287,866 | -0.36(-0.34%) |
Oct 17, 2022 | 109.24 | 109.78 | 106.07 | 107.01 | 8,220,303 | +1.57(+1.49%) |
Oct 14, 2022 | 109.92 | 110.27 | 105.28 | 105.44 | 8,340,037 | -2.79(-2.58%) |
Oct 13, 2022 | 101.05 | 110.47 | 100.36 | 108.23 | 10,910,023 | +4.05(+3.88%) |
Oct 12, 2022 | 105.79 | 106.25 | 103.93 | 104.18 | 7,284,488 | -1.33(-1.26%) |
Oct 11, 2022 | 107.40 | 107.87 | 104.19 | 105.51 | 11,217,619 | -4.38(-3.99%) |
Oct 10, 2022 | 115.64 | 116.07 | 108.79 | 109.89 | 9,916,172 | -6.05(-5.22%) |
Oct 07, 2022 | 117.59 | 119.02 | 115.38 | 115.95 | 8,987,496 | -4.19(-3.49%) |
Oct 06, 2022 | 119.40 | 121.99 | 119.29 | 120.14 | 6,503,236 | +0.37(+0.31%) |
Oct 05, 2022 | 115.92 | 120.41 | 115.58 | 119.76 | 7,369,873 | +2.42(+2.06%) |
Oct 04, 2022 | 115.46 | 117.42 | 115.38 | 117.35 | 6,918,566 | +4.94(+4.39%) |
Oct 03, 2022 | 110.27 | 113.46 | 109.00 | 112.41 | 7,798,954 | +4.07(+3.75%) |
Sep 30, 2022 | 109.09 | 111.51 | 108.28 | 108.34 | 7,892,109 | -1.78(-1.62%) |
Sep 29, 2022 | 112.47 | 112.65 | 108.80 | 110.13 | 12,642,274 | -3.92(-3.44%) |
Sep 28, 2022 | 113.71 | 115.50 | 112.94 | 114.05 | 11,802,139 | -1.35(-1.17%) |
Sep 27, 2022 | 116.57 | 117.64 | 113.88 | 115.40 | 5,780,364 | +0.58(+0.50%) |
Sep 26, 2022 | 116.55 | 118.12 | 114.68 | 114.82 | 6,697,544 | -1.39(-1.20%) |
Sep 23, 2022 | 117.32 | 117.64 | 114.16 | 116.22 | 11,138,544 | -2.39(-2.01%) |
Sep 22, 2022 | 119.63 | 120.02 | 117.44 | 118.60 | 9,121,932 | -0.90(-0.75%) |
Sep 21, 2022 | 120.29 | 124.46 | 119.39 | 119.50 | 8,468,889 | -0.14(-0.12%) |
Sep 20, 2022 | 120.58 | 121.36 | 118.80 | 119.65 | 5,913,612 | -1.80(-1.48%) |
Sep 19, 2022 | 118.55 | 121.96 | 118.34 | 121.45 | 6,173,955 | +1.63(+1.36%) |
Sep 16, 2022 | 119.03 | 120.58 | 117.99 | 119.82 | 14,410,094 | -0.03(-0.02%) |
Sep 15, 2022 | 121.50 | 122.83 | 119.13 | 119.85 | 7,776,300 | -2.45(-2.00%) |
Sep 14, 2022 | 121.09 | 122.65 | 120.35 | 122.30 | 7,838,401 | +2.49(+2.08%) |
Sep 13, 2022 | 123.11 | 124.57 | 119.38 | 119.80 | 10,021,562 | -7.74(-6.07%) |
Sep 12, 2022 | 127.54 | 128.71 | 126.89 | 127.54 | 7,377,985 | +0.91(+0.72%) |
Sep 09, 2022 | 125.31 | 127.17 | 124.96 | 126.63 | 5,318,479 | +3.07(+2.48%) |
Sep 08, 2022 | 122.24 | 124.47 | 120.73 | 123.56 | 6,893,771 | +0.24(+0.19%) |
Sep 07, 2022 | 122.24 | 124.45 | 121.18 | 123.32 | 5,566,567 | +1.85(+1.52%) |
Sep 06, 2022 | 123.55 | 124.20 | 121.03 | 121.47 | 6,957,754 | -1.74(-1.41%) |
Sep 02, 2022 | 126.24 | 127.22 | 122.32 | 123.21 | 6,387,871 | -1.38(-1.11%) |
Sep 01, 2022 | 124.64 | 124.79 | 120.91 | 124.59 | 9,087,237 | -2.25(-1.78%) |
Aug 31, 2022 | 128.30 | 128.66 | 125.91 | 126.84 | 9,056,981 | -1.33(-1.04%) |
Aug 30, 2022 | 131.41 | 131.88 | 126.77 | 128.17 | 6,445,361 | -2.55(-1.95%) |
Aug 29, 2022 | 131.41 | 132.67 | 129.79 | 130.72 | 7,186,741 | -1.24(-0.94%) |
Aug 26, 2022 | 139.38 | 140.52 | 131.64 | 131.96 | 8,303,964 | -7.50(-5.38%) |
Aug 25, 2022 | 135.74 | 140.18 | 135.43 | 139.46 | 5,891,035 | +4.71(+3.50%) |
Aug 24, 2022 | 133.74 | 135.13 | 132.18 | 134.75 | 5,358,937 | +0.56(+0.42%) |
Aug 23, 2022 | 135.50 | 136.95 | 134.04 | 134.19 | 4,717,709 | -0.85(-0.63%) |
Aug 22, 2022 | 138.56 | 139.04 | 134.55 | 135.04 | 7,061,843 | -5.71(-4.06%) |
Aug 19, 2022 | 142.36 | 143.40 | 140.08 | 140.75 | 5,663,108 | -3.60(-2.50%) |
Aug 18, 2022 | 141.20 | 145.81 | 140.90 | 144.36 | 8,187,154 | +2.72(+1.92%) |
Aug 17, 2022 | 141.35 | 142.69 | 139.57 | 141.64 | 5,420,373 | -1.43(-1.00%) |
Aug 16, 2022 | 144.42 | 145.41 | 141.94 | 143.07 | 5,509,613 | -2.00(-1.38%) |
Aug 15, 2022 | 143.34 | 145.61 | 141.51 | 145.07 | 4,718,905 | +0.80(+0.56%) |
Aug 12, 2022 | 141.13 | 144.44 | 140.35 | 144.27 | 5,209,269 | +3.30(+2.34%) |
Aug 11, 2022 | 141.43 | 144.60 | 140.20 | 140.97 | 6,546,360 | +0.80(+0.57%) |
Aug 10, 2022 | 139.08 | 140.35 | 137.02 | 140.17 | 7,170,387 | +4.27(+3.14%) |
Aug 09, 2022 | 138.83 | 139.70 | 134.75 | 135.90 | 7,097,629 | -5.05(-3.59%) |
Aug 08, 2022 | 142.86 | 144.17 | 139.75 | 140.95 | 5,826,267 | -2.29(-1.60%) |
Aug 05, 2022 | 141.68 | 144.26 | 140.82 | 143.24 | 5,292,366 | -0.76(-0.53%) |
Aug 04, 2022 | 141.78 | 144.15 | 140.85 | 144.00 | 6,556,920 | +1.76(+1.24%) |
Aug 03, 2022 | 140.81 | 143.36 | 139.79 | 142.24 | 7,223,873 | +2.03(+1.45%) |
Aug 02, 2022 | 138.93 | 142.47 | 138.12 | 140.21 | 6,232,588 | -0.38(-0.27%) |