Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 125.40 | 125.89 | 124.29 | 124.50 | 1,084,475 | -0.95(-0.76%) |
Oct 28, 2022 | 123.77 | 125.68 | 123.65 | 125.45 | 675,535 | +1.50(+1.21%) |
Oct 27, 2022 | 125.31 | 125.37 | 123.76 | 123.95 | 599,112 | -0.01(-0.01%) |
Oct 26, 2022 | 125.11 | 125.51 | 123.12 | 123.96 | 654,084 | -0.45(-0.36%) |
Oct 25, 2022 | 122.73 | 124.44 | 121.70 | 124.41 | 744,896 | +2.32(+1.90%) |
Oct 24, 2022 | 120.14 | 122.36 | 120.14 | 122.09 | 480,339 | +2.22(+1.85%) |
Oct 21, 2022 | 120.21 | 120.35 | 118.54 | 119.87 | 482,262 | +0.89(+0.75%) |
Oct 20, 2022 | 120.15 | 121.20 | 118.38 | 118.98 | 422,491 | -0.77(-0.64%) |
Oct 19, 2022 | 121.50 | 122.37 | 119.41 | 119.75 | 535,611 | -2.24(-1.84%) |
Oct 18, 2022 | 122.05 | 122.87 | 120.71 | 121.99 | 779,638 | +1.84(+1.53%) |
Oct 17, 2022 | 116.65 | 120.39 | 116.65 | 120.15 | 760,239 | +4.04(+3.48%) |
Oct 14, 2022 | 121.16 | 121.16 | 115.76 | 116.11 | 710,650 | -3.96(-3.30%) |
Oct 13, 2022 | 117.39 | 120.70 | 115.36 | 120.07 | 657,127 | +1.93(+1.63%) |
Oct 12, 2022 | 118.06 | 118.98 | 116.79 | 118.14 | 549,253 | +0.08(+0.07%) |
Oct 11, 2022 | 118.70 | 119.91 | 116.54 | 118.06 | 540,040 | -0.65(-0.55%) |
Oct 10, 2022 | 119.07 | 120.10 | 118.63 | 118.71 | 417,628 | -0.23(-0.19%) |
Oct 07, 2022 | 121.75 | 121.94 | 118.21 | 118.94 | 661,902 | -2.74(-2.25%) |
Oct 06, 2022 | 119.46 | 121.77 | 118.58 | 121.68 | 707,175 | +1.91(+1.59%) |
Oct 05, 2022 | 120.03 | 120.64 | 118.49 | 119.77 | 595,669 | -0.20(-0.17%) |
Oct 04, 2022 | 118.76 | 120.24 | 118.37 | 119.97 | 742,572 | +1.84(+1.56%) |
Oct 03, 2022 | 117.11 | 118.98 | 116.39 | 118.13 | 711,105 | +0.76(+0.65%) |
Sep 30, 2022 | 118.66 | 119.54 | 117.18 | 117.37 | 834,260 | -0.36(-0.31%) |
Sep 29, 2022 | 118.39 | 118.59 | 116.81 | 117.73 | 532,467 | -0.63(-0.53%) |
Sep 28, 2022 | 117.25 | 119.00 | 116.77 | 118.36 | 540,938 | +1.39(+1.19%) |
Sep 27, 2022 | 117.48 | 119.67 | 115.56 | 116.97 | 517,458 | +0.56(+0.48%) |
Sep 26, 2022 | 115.85 | 117.66 | 115.39 | 116.41 | 489,907 | +0.28(+0.24%) |
Sep 23, 2022 | 117.81 | 118.05 | 115.15 | 116.13 | 504,916 | -1.49(-1.27%) |
Sep 22, 2022 | 118.00 | 118.56 | 116.49 | 117.62 | 340,145 | -0.45(-0.38%) |
Sep 21, 2022 | 119.16 | 121.55 | 118.03 | 118.07 | 412,608 | -1.37(-1.15%) |
Sep 20, 2022 | 120.24 | 120.29 | 118.13 | 119.44 | 388,410 | -1.20(-0.99%) |
Sep 19, 2022 | 120.22 | 121.13 | 118.75 | 120.64 | 448,669 | +0.09(+0.07%) |
Sep 16, 2022 | 119.01 | 121.14 | 117.79 | 120.55 | 1,135,982 | +1.41(+1.18%) |
Sep 15, 2022 | 124.71 | 124.71 | 118.87 | 119.14 | 727,543 | -2.28(-1.88%) |
Sep 14, 2022 | 121.25 | 121.74 | 120.45 | 121.42 | 719,756 | +0.49(+0.41%) |
Sep 13, 2022 | 123.07 | 123.55 | 120.79 | 120.93 | 650,686 | -2.80(-2.26%) |
Sep 12, 2022 | 123.84 | 124.98 | 123.58 | 123.73 | 376,869 | -0.24(-0.19%) |
Sep 09, 2022 | 123.91 | 124.27 | 123.30 | 123.97 | 352,637 | -0.14(-0.11%) |
Sep 08, 2022 | 123.77 | 124.71 | 122.23 | 124.11 | 485,128 | +0.42(+0.34%) |
Sep 07, 2022 | 120.71 | 124.70 | 120.54 | 123.69 | 512,634 | +2.20(+1.81%) |
Sep 06, 2022 | 123.40 | 123.40 | 120.41 | 121.49 | 374,422 | +1.68(+1.40%) |
Sep 02, 2022 | 121.58 | 122.63 | 119.67 | 119.81 | 566,314 | -1.42(-1.17%) |
Sep 01, 2022 | 117.80 | 121.33 | 117.20 | 121.23 | 613,788 | +3.26(+2.76%) |
Aug 31, 2022 | 119.09 | 120.10 | 117.84 | 117.97 | 702,323 | +0.19(+0.16%) |
Aug 30, 2022 | 119.83 | 120.32 | 117.78 | 117.78 | 825,426 | -2.55(-2.12%) |
Aug 29, 2022 | 120.02 | 121.05 | 119.39 | 120.33 | 383,498 | -0.02(-0.02%) |
Aug 26, 2022 | 123.84 | 124.23 | 119.98 | 120.35 | 477,463 | -2.94(-2.38%) |
Aug 25, 2022 | 122.50 | 123.45 | 122.09 | 123.29 | 245,657 | +0.80(+0.65%) |
Aug 24, 2022 | 121.63 | 123.60 | 121.63 | 122.49 | 527,681 | +0.53(+0.43%) |
Aug 23, 2022 | 123.50 | 125.00 | 121.37 | 121.96 | 361,727 | -1.47(-1.19%) |
Aug 22, 2022 | 122.81 | 126.01 | 122.61 | 123.43 | 538,130 | -0.35(-0.28%) |
Aug 19, 2022 | 126.56 | 126.56 | 123.02 | 123.78 | 2,295,300 | -2.54(-2.01%) |
Aug 18, 2022 | 124.05 | 126.61 | 123.99 | 126.32 | 742,208 | +2.76(+2.23%) |
Aug 17, 2022 | 119.62 | 123.57 | 119.62 | 123.56 | 594,259 | +3.64(+3.04%) |
Aug 16, 2022 | 118.81 | 120.29 | 118.81 | 119.92 | 507,668 | +0.57(+0.48%) |
Aug 15, 2022 | 118.07 | 120.90 | 118.07 | 119.35 | 437,110 | -0.29(-0.24%) |
Aug 12, 2022 | 118.00 | 119.75 | 116.93 | 119.64 | 562,104 | +2.14(+1.82%) |
Aug 11, 2022 | 118.46 | 119.83 | 117.38 | 117.50 | 486,837 | -0.96(-0.81%) |
Aug 10, 2022 | 118.61 | 119.21 | 117.77 | 118.46 | 628,872 | -0.29(-0.24%) |
Aug 09, 2022 | 118.80 | 119.41 | 118.33 | 118.75 | 372,893 | -0.06(-0.05%) |
Aug 08, 2022 | 121.35 | 121.35 | 118.66 | 118.81 | 384,369 | -1.67(-1.39%) |
Aug 05, 2022 | 119.70 | 120.91 | 118.68 | 120.48 | 444,652 | +1.39(+1.17%) |
Aug 04, 2022 | 117.51 | 119.31 | 117.14 | 119.09 | 540,097 | +1.24(+1.05%) |
Aug 03, 2022 | 117.88 | 118.35 | 116.77 | 117.85 | 632,443 | +0.21(+0.18%) |
Aug 02, 2022 | 115.97 | 118.38 | 114.87 | 117.64 | 866,357 | +1.11(+0.95%) |