Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 138.72 | 141.09 | 138.14 | 140.81 | 153,532 | +1.62(+1.17%) |
Oct 28, 2022 | 135.57 | 139.21 | 135.57 | 139.18 | 89,736 | +4.81(+3.58%) |
Oct 27, 2022 | 135.43 | 137.04 | 134.29 | 134.37 | 120,507 | +0.09(+0.06%) |
Oct 26, 2022 | 135.81 | 136.98 | 134.18 | 134.29 | 120,290 | -1.60(-1.18%) |
Oct 25, 2022 | 134.19 | 136.07 | 132.56 | 135.89 | 157,180 | +2.87(+2.16%) |
Oct 24, 2022 | 131.72 | 133.67 | 131.33 | 133.02 | 122,295 | +1.50(+1.14%) |
Oct 21, 2022 | 128.22 | 131.92 | 127.63 | 131.52 | 137,290 | +2.56(+1.98%) |
Oct 20, 2022 | 131.84 | 133.03 | 128.28 | 128.96 | 99,677 | -3.32(-2.51%) |
Oct 19, 2022 | 132.24 | 133.45 | 130.80 | 132.28 | 125,028 | -1.35(-1.01%) |
Oct 18, 2022 | 133.40 | 134.36 | 132.10 | 133.63 | 139,566 | +3.06(+2.34%) |
Oct 17, 2022 | 130.48 | 131.93 | 129.67 | 130.58 | 128,499 | +2.14(+1.67%) |
Oct 14, 2022 | 131.73 | 132.53 | 127.91 | 128.44 | 101,066 | -2.28(-1.74%) |
Oct 13, 2022 | 123.51 | 131.98 | 123.34 | 130.72 | 192,890 | +5.57(+4.45%) |
Oct 12, 2022 | 126.17 | 126.17 | 124.99 | 125.15 | 86,217 | -1.28(-1.02%) |
Oct 11, 2022 | 125.06 | 128.45 | 124.97 | 126.43 | 157,701 | +0.48(+0.38%) |
Oct 10, 2022 | 125.52 | 126.39 | 125.07 | 125.96 | 102,865 | +1.38(+1.11%) |
Oct 07, 2022 | 126.70 | 127.45 | 123.83 | 124.58 | 104,829 | -2.74(-2.16%) |
Oct 06, 2022 | 127.19 | 127.89 | 126.76 | 127.32 | 102,857 | -0.29(-0.23%) |
Oct 05, 2022 | 127.38 | 128.85 | 126.12 | 127.61 | 206,643 | -1.70(-1.32%) |
Oct 04, 2022 | 125.91 | 130.75 | 125.91 | 129.31 | 156,760 | +5.57(+4.50%) |
Oct 03, 2022 | 121.87 | 124.35 | 120.22 | 123.75 | 126,639 | +3.62(+3.01%) |
Sep 30, 2022 | 120.55 | 122.78 | 119.53 | 120.13 | 185,245 | -0.72(-0.60%) |
Sep 29, 2022 | 119.54 | 121.11 | 118.78 | 120.85 | 121,741 | -0.48(-0.39%) |
Sep 28, 2022 | 118.73 | 122.20 | 118.73 | 121.33 | 131,474 | +2.65(+2.23%) |
Sep 27, 2022 | 120.34 | 121.24 | 117.70 | 118.68 | 155,907 | -0.38(-0.32%) |
Sep 26, 2022 | 119.91 | 121.34 | 118.86 | 119.06 | 157,655 | -1.68(-1.39%) |
Sep 23, 2022 | 123.98 | 123.98 | 119.89 | 120.74 | 189,171 | -4.66(-3.72%) |
Sep 22, 2022 | 127.38 | 128.53 | 125.31 | 125.40 | 277,498 | -2.22(-1.74%) |
Sep 21, 2022 | 127.96 | 130.43 | 127.40 | 127.62 | 215,027 | +0.92(+0.73%) |
Sep 20, 2022 | 126.50 | 127.66 | 125.58 | 126.70 | 173,100 | -0.84(-0.66%) |
Sep 19, 2022 | 124.28 | 127.54 | 123.92 | 127.53 | 160,376 | +2.73(+2.19%) |
Sep 16, 2022 | 124.56 | 125.47 | 123.68 | 124.80 | 559,945 | -0.64(-0.51%) |
Sep 15, 2022 | 123.58 | 126.66 | 123.19 | 125.44 | 193,699 | +1.97(+1.59%) |
Sep 14, 2022 | 124.35 | 124.35 | 122.55 | 123.47 | 245,403 | -0.72(-0.58%) |
Sep 13, 2022 | 124.20 | 124.78 | 123.52 | 124.20 | 205,256 | -2.86(-2.25%) |
Sep 12, 2022 | 126.31 | 127.40 | 124.04 | 127.06 | 151,841 | +2.22(+1.78%) |
Sep 09, 2022 | 122.63 | 124.94 | 121.52 | 124.84 | 150,582 | +3.27(+2.69%) |
Sep 08, 2022 | 119.53 | 121.83 | 119.05 | 121.57 | 200,581 | +1.40(+1.17%) |
Sep 07, 2022 | 119.96 | 120.63 | 118.68 | 120.17 | 280,482 | +0.59(+0.50%) |
Sep 06, 2022 | 120.16 | 120.16 | 116.95 | 119.57 | 126,681 | -0.21(-0.18%) |
Sep 02, 2022 | 122.15 | 123.01 | 119.32 | 119.79 | 127,736 | -1.15(-0.95%) |
Sep 01, 2022 | 122.25 | 122.25 | 119.98 | 120.94 | 116,910 | -2.40(-1.95%) |
Aug 31, 2022 | 123.97 | 126.65 | 123.07 | 123.34 | 165,914 | -0.20(-0.17%) |
Aug 30, 2022 | 123.51 | 124.76 | 123.02 | 123.54 | 129,226 | +0.41(+0.33%) |
Aug 29, 2022 | 122.96 | 124.15 | 122.08 | 123.14 | 87,550 | -1.06(-0.85%) |
Aug 26, 2022 | 129.62 | 129.62 | 124.12 | 124.20 | 86,275 | -5.67(-4.37%) |
Aug 25, 2022 | 127.47 | 129.87 | 127.10 | 129.87 | 94,043 | +2.51(+1.97%) |
Aug 24, 2022 | 127.31 | 128.12 | 126.81 | 127.36 | 117,174 | +0.03(+0.02%) |
Aug 23, 2022 | 127.96 | 128.54 | 126.61 | 127.33 | 177,577 | -0.70(-0.55%) |
Aug 22, 2022 | 128.50 | 128.50 | 127.35 | 128.03 | 167,521 | -2.61(-2.00%) |
Aug 19, 2022 | 132.21 | 132.61 | 129.17 | 130.64 | 173,462 | -1.92(-1.45%) |
Aug 18, 2022 | 131.34 | 132.87 | 130.12 | 132.55 | 122,096 | +0.40(+0.30%) |
Aug 17, 2022 | 132.39 | 133.62 | 131.07 | 132.16 | 133,174 | -1.46(-1.10%) |
Aug 16, 2022 | 130.42 | 133.67 | 130.42 | 133.62 | 161,226 | +2.14(+1.63%) |
Aug 15, 2022 | 130.84 | 131.95 | 130.06 | 131.48 | 95,572 | -1.17(-0.88%) |
Aug 12, 2022 | 131.81 | 133.23 | 130.73 | 132.65 | 137,728 | +2.96(+2.28%) |
Aug 11, 2022 | 130.60 | 131.02 | 129.13 | 129.69 | 125,584 | -0.47(-0.36%) |
Aug 10, 2022 | 127.04 | 131.11 | 126.14 | 130.16 | 159,333 | +5.40(+4.33%) |
Aug 09, 2022 | 121.15 | 125.56 | 119.21 | 124.76 | 266,987 | -0.32(-0.26%) |
Aug 08, 2022 | 124.55 | 127.13 | 124.26 | 125.08 | 176,833 | +0.45(+0.36%) |
Aug 05, 2022 | 123.09 | 125.20 | 122.17 | 124.64 | 144,371 | +1.09(+0.89%) |
Aug 04, 2022 | 125.82 | 126.27 | 122.81 | 123.54 | 198,261 | -2.46(-1.95%) |
Aug 03, 2022 | 122.69 | 126.23 | 121.87 | 126.00 | 115,901 | +4.23(+3.47%) |
Aug 02, 2022 | 123.55 | 124.55 | 121.64 | 121.78 | 144,347 | -2.73(-2.20%) |