Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 135.40 | 136.03 | 135.35 | 135.41 | 4,121 | -0.64(-0.47%) |
Oct 28, 2022 | 134.50 | 136.05 | 133.60 | 136.05 | 15,956 | +3.13(+2.35%) |
Oct 27, 2022 | 134.06 | 134.16 | 132.93 | 132.93 | 8,595 | -0.36(-0.27%) |
Oct 26, 2022 | 132.50 | 134.60 | 132.50 | 133.29 | 10,271 | +0.23(+0.18%) |
Oct 25, 2022 | 130.85 | 133.21 | 130.85 | 133.06 | 5,456 | +1.84(+1.40%) |
Oct 24, 2022 | 129.90 | 131.44 | 129.90 | 131.21 | 9,743 | +1.53(+1.18%) |
Oct 21, 2022 | 128.57 | 129.81 | 127.25 | 129.69 | 8,192 | +2.96(+2.34%) |
Oct 20, 2022 | 128.46 | 128.46 | 126.47 | 126.73 | 34,286 | -0.81(-0.64%) |
Oct 19, 2022 | 128.40 | 128.67 | 127.39 | 127.54 | 14,701 | -0.97(-0.76%) |
Oct 18, 2022 | 129.73 | 129.73 | 128.01 | 128.51 | 4,012 | +1.55(+1.22%) |
Oct 17, 2022 | 126.82 | 127.34 | 126.72 | 126.96 | 7,767 | +2.59(+2.08%) |
Oct 14, 2022 | 127.46 | 128.36 | 124.37 | 124.37 | 3,588 | -2.46(-1.94%) |
Oct 13, 2022 | 124.31 | 126.83 | 124.31 | 126.83 | 3,084 | +3.45(+2.80%) |
Oct 12, 2022 | 123.69 | 124.09 | 123.38 | 123.38 | 3,469 | -0.38(-0.31%) |
Oct 11, 2022 | 124.99 | 125.19 | 123.20 | 123.76 | 9,192 | -0.41(-0.33%) |
Oct 10, 2022 | 124.66 | 124.66 | 123.65 | 124.17 | 4,203 | -0.48(-0.39%) |
Oct 07, 2022 | 125.73 | 125.73 | 124.65 | 124.65 | 7,500 | -3.14(-2.46%) |
Oct 06, 2022 | 128.45 | 128.58 | 127.53 | 127.79 | 9,675 | -1.21(-0.93%) |
Oct 05, 2022 | 128.29 | 129.72 | 127.39 | 129.00 | 11,051 | -0.39(-0.30%) |
Oct 04, 2022 | 127.08 | 129.39 | 127.08 | 129.39 | 9,795 | +4.13(+3.30%) |
Oct 03, 2022 | 123.28 | 125.84 | 122.88 | 125.26 | 9,870 | +3.36(+2.76%) |
Sep 30, 2022 | 123.74 | 124.47 | 121.89 | 121.89 | 66,414 | -1.64(-1.32%) |
Sep 29, 2022 | 123.18 | 123.53 | 122.71 | 123.53 | 20,071 | -2.51(-1.99%) |
Sep 28, 2022 | 124.29 | 126.04 | 124.29 | 126.04 | 13,100 | +2.96(+2.40%) |
Sep 27, 2022 | 124.78 | 124.91 | 122.41 | 123.08 | 9,881 | -0.43(-0.35%) |
Sep 26, 2022 | 124.14 | 124.92 | 123.18 | 123.51 | 4,842 | -1.43(-1.14%) |
Sep 23, 2022 | 126.52 | 126.52 | 123.79 | 124.93 | 10,635 | -3.00(-2.35%) |
Sep 22, 2022 | 128.90 | 128.90 | 127.69 | 127.94 | 13,666 | -1.20(-0.93%) |
Sep 21, 2022 | 132.00 | 132.00 | 129.13 | 129.13 | 3,878 | -1.93(-1.47%) |
Sep 20, 2022 | 131.11 | 131.54 | 130.38 | 131.07 | 34,500 | -1.80(-1.36%) |
Sep 19, 2022 | 132.01 | 132.87 | 131.58 | 132.87 | 4,888 | +0.99(+0.75%) |
Sep 16, 2022 | 131.92 | 131.92 | 130.86 | 131.88 | 2,660 | -1.05(-0.79%) |
Sep 15, 2022 | 133.31 | 133.77 | 132.52 | 132.93 | 6,772 | -0.62(-0.46%) |
Sep 14, 2022 | 133.96 | 133.98 | 132.82 | 133.55 | 3,849 | -0.08(-0.06%) |
Sep 13, 2022 | 136.52 | 136.52 | 133.19 | 133.62 | 7,349 | -5.29(-3.81%) |
Sep 12, 2022 | 139.15 | 139.15 | 138.47 | 138.91 | 2,542 | +1.22(+0.88%) |
Sep 09, 2022 | 136.34 | 137.87 | 136.34 | 137.70 | 4,962 | +2.06(+1.52%) |
Sep 08, 2022 | 135.39 | 135.63 | 134.19 | 135.63 | 3,132 | +0.93(+0.69%) |
Sep 07, 2022 | 133.40 | 134.80 | 133.40 | 134.70 | 20,991 | +2.15(+1.62%) |
Sep 06, 2022 | 133.26 | 133.26 | 132.20 | 132.55 | 11,361 | -0.73(-0.55%) |
Sep 02, 2022 | 135.17 | 136.15 | 133.28 | 133.28 | 2,604 | -1.21(-0.90%) |
Sep 01, 2022 | 132.68 | 134.49 | 132.68 | 134.49 | 3,747 | +0.07(+0.05%) |
Aug 31, 2022 | 135.16 | 135.38 | 134.35 | 134.42 | 3,993 | -0.97(-0.72%) |
Aug 30, 2022 | 137.44 | 137.44 | 135.02 | 135.39 | 6,180 | -1.42(-1.04%) |
Aug 29, 2022 | 136.25 | 137.66 | 136.22 | 136.82 | 7,056 | -0.67(-0.49%) |
Aug 26, 2022 | 141.37 | 141.37 | 137.49 | 137.49 | 22,620 | -3.90(-2.76%) |
Aug 25, 2022 | 140.81 | 141.39 | 140.36 | 141.39 | 7,014 | +1.76(+1.26%) |
Aug 24, 2022 | 139.50 | 139.86 | 139.15 | 139.63 | 2,892 | +0.39(+0.28%) |
Aug 23, 2022 | 139.53 | 139.53 | 139.18 | 139.24 | 2,103 | -0.00(-0.00%) |
Aug 22, 2022 | 139.75 | 139.86 | 139.09 | 139.25 | 8,233 | -2.83(-1.99%) |
Aug 19, 2022 | 143.03 | 143.03 | 142.07 | 142.07 | 986 | -1.47(-1.03%) |
Aug 18, 2022 | 143.12 | 143.60 | 142.94 | 143.55 | 4,992 | +0.38(+0.27%) |
Aug 17, 2022 | 143.27 | 143.77 | 142.98 | 143.16 | 4,037 | -1.14(-0.79%) |
Aug 16, 2022 | 143.49 | 144.55 | 143.49 | 144.31 | 4,170 | +0.87(+0.61%) |
Aug 15, 2022 | 142.14 | 143.56 | 142.14 | 143.44 | 6,928 | +0.31(+0.22%) |
Aug 12, 2022 | 141.99 | 143.16 | 141.53 | 143.13 | 11,498 | +2.08(+1.47%) |
Aug 11, 2022 | 141.45 | 142.01 | 141.04 | 141.05 | 3,166 | +0.81(+0.58%) |
Aug 10, 2022 | 140.13 | 140.33 | 140.03 | 140.24 | 11,445 | +2.68(+1.95%) |
Aug 09, 2022 | 137.97 | 137.97 | 137.28 | 137.56 | 3,734 | -0.36(-0.26%) |
Aug 08, 2022 | 139.06 | 139.06 | 137.91 | 137.92 | 3,968 | +0.31(+0.23%) |
Aug 05, 2022 | 137.40 | 137.61 | 137.00 | 137.61 | 6,144 | +0.23(+0.16%) |
Aug 04, 2022 | 138.45 | 138.45 | 137.38 | 137.38 | 3,422 | -0.74(-0.53%) |
Aug 03, 2022 | 137.85 | 138.45 | 137.73 | 138.12 | 5,921 | +1.39(+1.01%) |
Aug 02, 2022 | 137.30 | 138.31 | 136.73 | 136.73 | 3,973 | -1.17(-0.85%) |