Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.17 | 104.95 | 103.81 | 104.12 | 0 | -0.51(-0.49%) |
Oct 28, 2022 | 103.16 | 104.72 | 102.66 | 104.63 | 0 | +1.89(+1.84%) |
Oct 27, 2022 | 103.95 | 104.33 | 102.57 | 102.74 | 0 | +0.01(+0.01%) |
Oct 26, 2022 | 102.64 | 103.87 | 102.50 | 102.73 | 0 | +0.41(+0.40%) |
Oct 25, 2022 | 99.86 | 102.68 | 99.56 | 102.32 | 0 | +1.74(+1.73%) |
Oct 24, 2022 | 99.13 | 100.98 | 98.98 | 100.58 | 0 | +1.74(+1.76%) |
Oct 21, 2022 | 95.87 | 99.02 | 95.35 | 98.84 | 0 | +2.53(+2.63%) |
Oct 20, 2022 | 98.12 | 99.69 | 95.96 | 96.31 | 0 | -2.17(-2.20%) |
Oct 19, 2022 | 101.10 | 101.68 | 98.17 | 98.48 | 0 | -3.68(-3.60%) |
Oct 18, 2022 | 102.96 | 103.90 | 100.81 | 102.16 | 0 | +1.04(+1.03%) |
Oct 17, 2022 | 100.70 | 101.97 | 100.40 | 101.12 | 0 | +2.93(+2.98%) |
Oct 14, 2022 | 99.99 | 102.30 | 98.07 | 98.19 | 0 | -1.38(-1.39%) |
Oct 13, 2022 | 93.45 | 99.96 | 92.73 | 99.57 | 0 | +4.91(+5.19%) |
Oct 12, 2022 | 94.22 | 95.98 | 94.03 | 94.66 | 0 | -0.13(-0.14%) |
Oct 11, 2022 | 96.16 | 96.64 | 94.41 | 94.79 | 0 | -2.00(-2.07%) |
Oct 10, 2022 | 98.36 | 98.53 | 96.24 | 96.79 | 0 | -0.77(-0.79%) |
Oct 07, 2022 | 99.03 | 99.08 | 97.01 | 97.56 | 0 | -2.26(-2.26%) |
Oct 06, 2022 | 100.87 | 101.60 | 99.63 | 99.82 | 0 | -1.92(-1.89%) |
Oct 05, 2022 | 101.38 | 102.13 | 100.59 | 101.74 | 0 | -1.23(-1.19%) |
Oct 04, 2022 | 100.15 | 102.99 | 100.14 | 102.97 | 0 | +4.26(+4.32%) |
Oct 03, 2022 | 96.96 | 99.27 | 95.65 | 98.71 | 0 | +2.88(+3.01%) |
Sep 30, 2022 | 96.71 | 98.25 | 95.71 | 95.83 | 0 | -0.80(-0.83%) |
Sep 29, 2022 | 96.94 | 97.32 | 95.34 | 96.63 | 0 | -1.54(-1.57%) |
Sep 28, 2022 | 96.31 | 98.76 | 96.24 | 98.17 | 0 | +2.00(+2.08%) |
Sep 27, 2022 | 97.53 | 98.35 | 95.18 | 96.17 | 0 | -0.91(-0.94%) |
Sep 26, 2022 | 98.07 | 99.13 | 96.38 | 97.08 | 0 | -1.81(-1.83%) |
Sep 23, 2022 | 99.80 | 99.90 | 97.20 | 98.89 | 0 | -1.98(-1.96%) |
Sep 22, 2022 | 103.88 | 103.98 | 100.76 | 100.87 | 0 | -2.56(-2.48%) |
Sep 21, 2022 | 106.08 | 106.85 | 103.41 | 103.43 | 0 | -2.25(-2.13%) |
Sep 20, 2022 | 106.56 | 106.66 | 104.80 | 105.68 | 0 | -1.60(-1.49%) |
Sep 19, 2022 | 104.87 | 107.62 | 104.82 | 107.28 | 0 | +1.20(+1.13%) |
Sep 16, 2022 | 106.72 | 106.76 | 104.97 | 106.08 | 0 | -1.64(-1.52%) |
Sep 15, 2022 | 106.37 | 109.10 | 106.34 | 107.72 | 0 | +1.46(+1.37%) |
Sep 14, 2022 | 107.07 | 107.59 | 104.87 | 106.26 | 0 | -0.53(-0.50%) |
Sep 13, 2022 | 109.00 | 109.41 | 106.42 | 106.79 | 0 | -4.37(-3.93%) |
Sep 12, 2022 | 110.76 | 112.04 | 110.46 | 111.16 | 0 | +0.91(+0.83%) |
Sep 09, 2022 | 109.93 | 110.80 | 109.88 | 110.25 | 0 | +0.93(+0.85%) |
Sep 08, 2022 | 105.64 | 109.34 | 105.16 | 109.32 | 0 | +3.02(+2.84%) |
Sep 07, 2022 | 103.59 | 106.48 | 103.30 | 106.30 | 0 | +2.27(+2.18%) |
Sep 06, 2022 | 105.40 | 105.63 | 102.90 | 104.03 | 0 | -0.94(-0.90%) |
Sep 02, 2022 | 107.02 | 108.09 | 104.46 | 104.97 | 0 | -0.64(-0.61%) |
Sep 01, 2022 | 105.33 | 105.68 | 103.61 | 105.61 | 0 | -0.19(-0.18%) |
Aug 31, 2022 | 106.97 | 107.26 | 105.62 | 105.80 | 0 | -0.78(-0.73%) |
Aug 30, 2022 | 107.24 | 107.58 | 105.61 | 106.58 | 0 | -0.15(-0.14%) |
Aug 29, 2022 | 107.04 | 107.53 | 106.06 | 106.73 | 0 | -0.92(-0.85%) |
Aug 26, 2022 | 112.01 | 112.06 | 107.61 | 107.65 | 0 | -3.73(-3.35%) |
Aug 25, 2022 | 109.75 | 111.48 | 109.45 | 111.38 | 0 | +1.88(+1.72%) |
Aug 24, 2022 | 108.95 | 110.01 | 108.57 | 109.50 | 0 | +0.18(+0.16%) |
Aug 23, 2022 | 109.71 | 110.47 | 109.24 | 109.32 | 0 | -0.27(-0.25%) |
Aug 22, 2022 | 110.11 | 110.23 | 109.10 | 109.59 | 0 | -2.56(-2.28%) |
Aug 19, 2022 | 113.48 | 113.49 | 111.65 | 112.15 | 0 | -2.23(-1.95%) |
Aug 18, 2022 | 114.30 | 114.46 | 113.43 | 114.38 | 0 | -0.01(-0.01%) |
Aug 17, 2022 | 114.16 | 114.99 | 113.50 | 114.39 | 0 | -1.16(-1.00%) |
Aug 16, 2022 | 114.28 | 116.20 | 114.28 | 115.55 | 0 | +0.92(+0.80%) |
Aug 15, 2022 | 113.61 | 114.81 | 113.29 | 114.63 | 0 | -0.23(-0.20%) |
Aug 12, 2022 | 114.07 | 114.88 | 113.23 | 114.86 | 0 | +1.45(+1.28%) |
Aug 11, 2022 | 112.94 | 113.99 | 112.83 | 113.41 | 0 | +1.79(+1.60%) |
Aug 10, 2022 | 110.14 | 112.40 | 109.97 | 111.62 | 0 | +3.14(+2.89%) |
Aug 09, 2022 | 108.14 | 108.58 | 107.74 | 108.48 | 0 | +0.49(+0.45%) |
Aug 08, 2022 | 109.22 | 109.54 | 107.92 | 107.99 | 0 | -0.58(-0.53%) |
Aug 05, 2022 | 106.90 | 109.14 | 106.69 | 108.57 | 0 | +1.39(+1.30%) |
Aug 04, 2022 | 108.02 | 108.26 | 106.94 | 107.18 | 0 | -1.19(-1.10%) |
Aug 03, 2022 | 107.56 | 108.71 | 106.99 | 108.37 | 0 | +1.83(+1.72%) |
Aug 02, 2022 | 107.60 | 107.88 | 106.39 | 106.54 | 0 | -1.51(-1.40%) |
Aug 01, 2022 | 107.58 | 108.33 | 106.55 | 108.05 | 0 | -0.40(-0.37%) |
Jul 29, 2022 | 107.05 | 108.75 | 106.99 | 108.45 | 0 | +1.47(+1.37%) |
Jul 28, 2022 | 107.22 | 107.74 | 105.26 | 106.98 | 0 | -0.32(-0.30%) |
Jul 27, 2022 | 105.88 | 107.89 | 105.33 | 107.30 | 0 | +2.08(+1.98%) |
Jul 26, 2022 | 106.82 | 107.57 | 105.02 | 105.22 | 0 | -2.34(-2.18%) |
Jul 25, 2022 | 107.11 | 108.18 | 106.41 | 107.56 | 0 | +1.39(+1.31%) |
Jul 22, 2022 | 107.50 | 107.94 | 105.38 | 106.17 | 0 | -1.64(-1.52%) |
Jul 21, 2022 | 106.56 | 107.87 | 105.93 | 107.81 | 0 | +0.67(+0.63%) |
Jul 20, 2022 | 106.42 | 107.25 | 105.72 | 107.14 | 0 | +0.05(+0.05%) |
Jul 19, 2022 | 105.33 | 107.48 | 105.13 | 107.09 | 0 | +2.95(+2.83%) |
Jul 18, 2022 | 105.62 | 106.98 | 103.69 | 104.14 | 0 | +0.11(+0.11%) |
Jul 15, 2022 | 99.53 | 104.76 | 99.35 | 104.03 | 0 | +5.67(+5.76%) |
Jul 14, 2022 | 98.78 | 98.86 | 97.01 | 98.36 | 0 | -2.02(-2.01%) |
Jul 13, 2022 | 100.92 | 100.92 | 98.82 | 100.38 | 0 | -1.49(-1.46%) |
Jul 12, 2022 | 101.16 | 103.81 | 101.10 | 101.87 | 0 | -0.24(-0.24%) |
Jul 11, 2022 | 102.25 | 102.75 | 101.37 | 102.11 | 0 | -0.89(-0.86%) |
Jul 08, 2022 | 104.02 | 104.07 | 102.40 | 103.00 | 0 | -0.43(-0.42%) |
Jul 07, 2022 | 102.88 | 103.89 | 102.73 | 103.43 | 0 | +1.94(+1.91%) |
Jul 06, 2022 | 101.73 | 102.38 | 100.46 | 101.49 | 0 | -0.91(-0.89%) |
Jul 05, 2022 | 100.40 | 102.42 | 98.96 | 102.40 | 0 | -0.16(-0.16%) |
Jul 01, 2022 | 100.64 | 102.84 | 99.54 | 102.56 | 0 | +1.55(+1.53%) |
Jun 30, 2022 | 101.02 | 102.30 | 98.82 | 101.01 | 0 | -1.69(-1.65%) |
Jun 29, 2022 | 103.94 | 103.94 | 102.26 | 102.70 | 0 | -34.50(-25.15%) |
Feb 18, 2022 | 137.57 | 139.07 | 136.67 | 137.20 | 0 | -0.59(-0.43%) |
Feb 17, 2022 | 141.14 | 141.60 | 137.34 | 137.79 | 0 | -5.22(-3.65%) |
Feb 16, 2022 | 141.69 | 143.82 | 141.66 | 143.01 | 0 | +0.35(+0.25%) |
Feb 15, 2022 | 141.49 | 143.16 | 141.41 | 142.66 | 0 | +2.64(+1.89%) |
Feb 14, 2022 | 141.85 | 142.42 | 138.76 | 140.02 | 0 | -1.45(-1.02%) |
Feb 11, 2022 | 142.45 | 145.45 | 140.45 | 141.47 | 0 | -1.97(-1.37%) |
Feb 10, 2022 | 143.77 | 146.26 | 142.76 | 143.44 | 0 | -0.46(-0.32%) |
Feb 09, 2022 | 143.82 | 144.70 | 143.40 | 143.90 | 0 | +0.13(+0.09%) |
Feb 08, 2022 | 142.59 | 144.08 | 142.37 | 143.77 | 0 | +2.86(+2.03%) |
Feb 07, 2022 | 140.46 | 141.73 | 139.50 | 140.91 | 0 | +0.86(+0.61%) |
Feb 04, 2022 | 137.79 | 141.19 | 137.77 | 140.05 | 0 | +1.31(+0.94%) |
Feb 02, 2022 | 137.74 | 138.95 | 136.70 | 138.74 | 0 | +0.55(+0.40%) |
Feb 01, 2022 | 134.84 | 138.39 | 134.66 | 138.19 | 0 | +3.21(+2.38%) |
Jan 31, 2022 | 133.08 | 135.30 | 131.94 | 134.98 | 0 | +0.56(+0.42%) |
Jan 28, 2022 | 132.54 | 134.45 | 130.70 | 134.42 | 0 | +1.38(+1.04%) |
Jan 27, 2022 | 136.31 | 137.67 | 132.15 | 133.04 | 0 | -1.68(-1.25%) |
Jan 26, 2022 | 135.18 | 137.13 | 132.69 | 134.72 | 0 | +0.43(+0.32%) |
Jan 25, 2022 | 132.50 | 135.21 | 129.79 | 134.29 | 0 | +0.66(+0.49%) |
Jan 24, 2022 | 130.31 | 134.04 | 127.30 | 133.63 | 0 | +1.28(+0.97%) |
Jan 21, 2022 | 135.68 | 135.68 | 131.68 | 132.35 | 0 | -4.42(-3.23%) |
Jan 20, 2022 | 138.84 | 140.92 | 136.50 | 136.77 | 0 | -2.30(-1.65%) |
Jan 19, 2022 | 144.61 | 144.69 | 139.04 | 139.07 | 0 | -4.50(-3.13%) |
Jan 18, 2022 | 147.13 | 147.48 | 142.94 | 143.57 | 0 | -3.53(-2.40%) |
Jan 14, 2022 | 147.10 | 147.10 | 147.10 | 147.10 | 0 | -0.46(-0.31%) |
Jan 13, 2022 | 147.84 | 148.96 | 147.14 | 147.56 | 0 | +0.28(+0.19%) |
Jan 12, 2022 | 147.04 | 148.10 | 146.53 | 147.28 | 0 | +0.74(+0.50%) |
Jan 11, 2022 | 145.88 | 146.60 | 144.42 | 146.54 | 0 | +1.29(+0.89%) |
Jan 10, 2022 | 146.83 | 147.28 | 143.67 | 145.25 | 0 | -0.32(-0.22%) |
Jan 07, 2022 | 143.45 | 145.87 | 143.01 | 145.57 | 0 | +2.29(+1.60%) |
Jan 06, 2022 | 140.75 | 143.33 | 139.90 | 143.28 | 0 | +4.51(+3.25%) |
Jan 05, 2022 | 141.32 | 141.63 | 138.64 | 138.77 | 0 | -1.52(-1.08%) |
Jan 04, 2022 | 137.58 | 141.14 | 137.31 | 140.29 | 0 | +4.60(+3.39%) |
Jan 03, 2022 | 133.74 | 135.96 | 133.69 | 135.69 | 0 | +3.47(+2.62%) |
Dec 31, 2021 | 132.00 | 132.76 | 131.86 | 132.22 | 0 | -0.08(-0.06%) |
Dec 30, 2021 | 132.93 | 133.91 | 132.22 | 132.30 | 0 | -0.47(-0.35%) |
Dec 29, 2021 | 133.03 | 133.40 | 132.59 | 132.77 | 0 | -0.02(-0.02%) |
Dec 28, 2021 | 132.40 | 133.80 | 132.40 | 132.79 | 0 | -0.04(-0.03%) |
Dec 27, 2021 | 131.59 | 132.85 | 130.83 | 132.83 | 0 | +1.51(+1.15%) |
Dec 23, 2021 | 131.43 | 132.79 | 131.29 | 131.32 | 0 | +0.76(+0.58%) |
Dec 22, 2021 | 129.77 | 130.86 | 129.53 | 130.56 | 0 | +0.50(+0.38%) |
Dec 21, 2021 | 128.45 | 130.57 | 128.09 | 130.06 | 0 | +3.36(+2.65%) |
Dec 20, 2021 | 127.57 | 127.58 | 124.65 | 126.70 | 0 | -2.79(-2.15%) |
Dec 17, 2021 | 132.66 | 132.67 | 128.70 | 129.49 | 0 | -3.78(-2.84%) |
Dec 16, 2021 | 133.36 | 135.18 | 132.63 | 133.27 | 0 | +1.46(+1.11%) |
Dec 15, 2021 | 132.38 | 132.57 | 130.13 | 131.81 | 0 | +0.25(+0.19%) |
Dec 14, 2021 | 130.48 | 132.98 | 130.45 | 131.56 | 0 | +1.30(+1.00%) |
Dec 13, 2021 | 132.85 | 132.91 | 130.03 | 130.26 | 0 | -3.05(-2.29%) |
Dec 10, 2021 | 134.42 | 134.58 | 132.29 | 133.31 | 0 | -0.28(-0.21%) |
Dec 09, 2021 | 132.70 | 134.60 | 132.31 | 133.59 | 0 | -0.20(-0.15%) |
Dec 08, 2021 | 135.23 | 135.46 | 133.59 | 133.79 | 0 | -1.14(-0.84%) |
Dec 07, 2021 | 133.74 | 135.54 | 133.72 | 134.93 | 0 | +2.01(+1.51%) |
Dec 06, 2021 | 132.00 | 134.59 | 131.58 | 132.92 | 0 | +2.51(+1.92%) |
Dec 03, 2021 | 133.85 | 134.21 | 129.51 | 130.41 | 0 | -3.34(-2.50%) |
Dec 02, 2021 | 130.98 | 134.63 | 130.11 | 133.75 | 0 | +4.42(+3.42%) |
Dec 01, 2021 | 133.47 | 134.26 | 129.30 | 129.33 | 0 | -1.63(-1.24%) |
Nov 30, 2021 | 133.19 | 133.51 | 130.70 | 130.96 | 0 | -4.12(-3.05%) |
Nov 29, 2021 | 136.25 | 136.97 | 133.88 | 135.08 | 0 | +0.35(+0.26%) |
Nov 26, 2021 | 137.06 | 137.06 | 132.55 | 134.73 | 0 | -5.90(-4.20%) |
Nov 24, 2021 | 140.47 | 141.65 | 140.01 | 140.63 | 0 | -0.27(-0.19%) |
Nov 23, 2021 | 139.70 | 141.00 | 139.24 | 140.90 | 0 | +2.18(+1.57%) |
Nov 22, 2021 | 138.20 | 140.17 | 137.75 | 138.72 | 0 | +2.44(+1.79%) |
Nov 19, 2021 | 136.27 | 137.04 | 134.37 | 136.28 | 0 | -1.78(-1.29%) |
Nov 18, 2021 | 138.63 | 138.36 | 137.99 | 138.06 | 0 | -0.51(-0.37%) |
Nov 17, 2021 | 139.70 | 140.06 | 138.16 | 138.57 | 0 | -1.59(-1.13%) |
Nov 16, 2021 | 140.44 | 141.16 | 139.61 | 140.16 | 0 | -0.36(-0.26%) |
Nov 15, 2021 | 140.42 | 141.13 | 140.16 | 140.52 | 0 | +0.48(+0.34%) |
Nov 12, 2021 | 140.10 | 140.62 | 138.93 | 140.04 | 0 | -0.28(-0.20%) |
Nov 11, 2021 | 139.45 | 140.91 | 139.27 | 140.32 | 0 | +0.88(+0.63%) |
Nov 10, 2021 | 139.31 | 140.52 | 139.08 | 139.44 | 0 | +0.95(+0.69%) |
Nov 09, 2021 | 138.93 | 139.34 | 138.25 | 138.49 | 0 | -1.43(-1.02%) |
Nov 08, 2021 | 139.93 | 140.93 | 139.21 | 139.92 | 0 | +0.74(+0.53%) |
Nov 05, 2021 | 140.30 | 141.01 | 138.64 | 139.18 | 0 | +0.09(+0.06%) |
Nov 04, 2021 | 141.29 | 141.36 | 137.93 | 139.09 | 0 | -2.81(-1.98%) |
Nov 03, 2021 | 139.24 | 142.57 | 139.20 | 141.90 | 0 | +2.01(+1.44%) |