Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.50 | 138.92 | 135.80 | 137.87 | 99,765 | -0.34(-0.24%) |
Oct 28, 2022 | 135.17 | 138.94 | 134.54 | 138.21 | 78,989 | +3.66(+2.72%) |
Oct 27, 2022 | 134.99 | 137.11 | 133.78 | 134.55 | 74,382 | +0.76(+0.57%) |
Oct 26, 2022 | 133.82 | 135.62 | 132.00 | 133.79 | 59,078 | +0.76(+0.57%) |
Oct 25, 2022 | 130.72 | 134.14 | 130.72 | 133.03 | 65,228 | +2.63(+2.02%) |
Oct 24, 2022 | 129.32 | 130.86 | 128.30 | 130.40 | 61,059 | +1.85(+1.44%) |
Oct 21, 2022 | 126.61 | 129.81 | 123.05 | 128.54 | 80,567 | +3.00(+2.39%) |
Oct 20, 2022 | 129.95 | 130.52 | 124.07 | 125.54 | 79,508 | -4.50(-3.46%) |
Oct 19, 2022 | 129.52 | 130.47 | 128.25 | 130.04 | 56,164 | -0.72(-0.55%) |
Oct 18, 2022 | 128.86 | 131.55 | 128.72 | 130.76 | 85,811 | +3.33(+2.62%) |
Oct 17, 2022 | 126.32 | 128.28 | 126.32 | 127.43 | 82,948 | +2.85(+2.29%) |
Oct 14, 2022 | 126.31 | 126.31 | 123.27 | 124.58 | 78,182 | -0.58(-0.47%) |
Oct 13, 2022 | 119.77 | 125.90 | 119.77 | 125.16 | 86,841 | +2.96(+2.42%) |
Oct 12, 2022 | 121.78 | 123.22 | 120.59 | 122.20 | 72,966 | +0.48(+0.40%) |
Oct 11, 2022 | 121.24 | 122.78 | 120.36 | 121.72 | 93,133 | -0.07(-0.06%) |
Oct 10, 2022 | 120.94 | 125.96 | 120.36 | 121.78 | 45,331 | +1.53(+1.27%) |
Oct 07, 2022 | 122.02 | 122.28 | 119.08 | 120.26 | 94,001 | -2.22(-1.81%) |
Oct 06, 2022 | 123.88 | 124.10 | 122.17 | 122.48 | 63,356 | -2.11(-1.69%) |
Oct 05, 2022 | 125.74 | 126.56 | 123.53 | 124.59 | 65,873 | -1.80(-1.42%) |
Oct 04, 2022 | 125.24 | 126.62 | 125.24 | 126.38 | 86,792 | +2.10(+1.69%) |
Oct 03, 2022 | 121.59 | 125.11 | 121.27 | 124.28 | 96,502 | +4.38(+3.65%) |
Sep 30, 2022 | 120.14 | 123.35 | 119.36 | 119.90 | 117,859 | -0.19(-0.16%) |
Sep 29, 2022 | 119.87 | 120.42 | 118.76 | 120.09 | 60,466 | -1.15(-0.95%) |
Sep 28, 2022 | 119.03 | 122.01 | 118.65 | 121.24 | 83,614 | +3.19(+2.71%) |
Sep 27, 2022 | 122.53 | 122.98 | 117.47 | 118.05 | 100,066 | -4.00(-3.28%) |
Sep 26, 2022 | 119.55 | 122.93 | 118.75 | 122.05 | 116,565 | +2.62(+2.20%) |
Sep 23, 2022 | 119.57 | 120.02 | 118.06 | 119.43 | 63,211 | -0.89(-0.74%) |
Sep 22, 2022 | 121.11 | 121.14 | 119.45 | 120.32 | 64,721 | -1.08(-0.89%) |
Sep 21, 2022 | 123.27 | 124.42 | 121.28 | 121.39 | 78,449 | -1.32(-1.08%) |
Sep 20, 2022 | 123.27 | 123.89 | 122.04 | 122.71 | 132,770 | -1.51(-1.21%) |
Sep 19, 2022 | 120.81 | 124.25 | 120.81 | 124.22 | 107,684 | +2.70(+2.22%) |
Sep 16, 2022 | 122.83 | 122.83 | 118.87 | 121.52 | 233,522 | -2.46(-1.98%) |
Sep 15, 2022 | 126.95 | 127.02 | 123.58 | 123.97 | 143,262 | -3.78(-2.96%) |
Sep 14, 2022 | 129.87 | 129.87 | 126.76 | 127.75 | 142,824 | -2.19(-1.68%) |
Sep 13, 2022 | 130.92 | 131.89 | 129.94 | 129.94 | 122,913 | -3.39(-2.54%) |
Sep 12, 2022 | 132.23 | 133.67 | 131.74 | 133.33 | 74,688 | +1.76(+1.33%) |
Sep 09, 2022 | 131.39 | 132.71 | 130.46 | 131.58 | 72,210 | +0.29(+0.22%) |
Sep 08, 2022 | 131.28 | 132.56 | 130.55 | 131.29 | 80,187 | -1.20(-0.91%) |
Sep 07, 2022 | 128.91 | 132.50 | 128.59 | 132.50 | 145,433 | +3.93(+3.05%) |
Sep 06, 2022 | 127.78 | 129.34 | 126.80 | 128.57 | 116,203 | +1.15(+0.90%) |
Sep 02, 2022 | 129.33 | 131.41 | 126.75 | 127.42 | 83,105 | -1.21(-0.94%) |
Sep 01, 2022 | 128.71 | 128.85 | 127.50 | 128.63 | 64,009 | -1.37(-1.05%) |
Aug 31, 2022 | 132.49 | 134.54 | 129.38 | 130.00 | 86,555 | -2.27(-1.72%) |
Aug 30, 2022 | 134.94 | 134.94 | 132.16 | 132.27 | 75,975 | -2.23(-1.66%) |
Aug 29, 2022 | 134.99 | 135.79 | 133.77 | 134.50 | 57,022 | -1.60(-1.17%) |
Aug 26, 2022 | 140.04 | 140.04 | 135.67 | 136.09 | 106,315 | -3.43(-2.46%) |
Aug 25, 2022 | 136.15 | 139.53 | 136.15 | 139.53 | 66,388 | +4.26(+3.15%) |
Aug 24, 2022 | 134.33 | 135.82 | 133.92 | 135.27 | 53,640 | +0.84(+0.62%) |
Aug 23, 2022 | 136.62 | 137.05 | 133.91 | 134.43 | 88,012 | -2.67(-1.95%) |
Aug 22, 2022 | 136.49 | 138.69 | 134.63 | 137.10 | 134,761 | +1.01(+0.74%) |
Aug 19, 2022 | 135.32 | 136.66 | 134.96 | 136.09 | 127,734 | -0.16(-0.12%) |
Aug 18, 2022 | 135.61 | 136.81 | 133.97 | 136.25 | 77,530 | +1.18(+0.88%) |
Aug 17, 2022 | 134.29 | 135.79 | 133.18 | 135.07 | 62,140 | +0.30(+0.23%) |
Aug 16, 2022 | 133.04 | 134.93 | 132.65 | 134.76 | 56,369 | +1.13(+0.85%) |
Aug 15, 2022 | 132.27 | 134.26 | 131.70 | 133.63 | 74,765 | +1.31(+0.99%) |
Aug 12, 2022 | 128.58 | 132.37 | 128.55 | 132.32 | 67,640 | +4.63(+3.62%) |
Aug 11, 2022 | 127.59 | 128.82 | 126.49 | 127.69 | 51,346 | +1.06(+0.84%) |
Aug 10, 2022 | 125.34 | 127.25 | 124.31 | 126.63 | 97,935 | +3.15(+2.55%) |
Aug 09, 2022 | 126.29 | 126.29 | 123.32 | 123.48 | 91,643 | -2.52(-2.00%) |
Aug 08, 2022 | 126.60 | 127.08 | 124.99 | 126.01 | 108,026 | +0.26(+0.20%) |
Aug 05, 2022 | 124.45 | 125.92 | 123.58 | 125.75 | 97,368 | +0.75(+0.60%) |
Aug 04, 2022 | 123.90 | 125.26 | 123.65 | 125.00 | 128,574 | +0.82(+0.66%) |
Aug 03, 2022 | 123.72 | 124.52 | 122.20 | 124.18 | 120,742 | +1.37(+1.12%) |
Aug 02, 2022 | 125.36 | 126.35 | 122.81 | 122.81 | 108,294 | -3.28(-2.60%) |