Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 127.52 | 127.66 | 125.90 | 126.22 | 199,011 | -3.53(-2.72%) |
Oct 28, 2022 | 129.01 | 129.91 | 128.20 | 129.75 | 275,560 | -0.44(-0.34%) |
Oct 27, 2022 | 132.43 | 132.61 | 129.90 | 130.19 | 132,896 | -2.58(-1.94%) |
Oct 26, 2022 | 130.81 | 134.00 | 130.63 | 132.77 | 130,520 | +1.34(+1.02%) |
Oct 25, 2022 | 127.49 | 131.74 | 127.49 | 131.43 | 219,140 | +5.29(+4.19%) |
Oct 24, 2022 | 125.67 | 126.92 | 124.97 | 126.14 | 116,796 | +0.09(+0.07%) |
Oct 21, 2022 | 122.80 | 126.05 | 122.54 | 126.05 | 105,586 | +3.20(+2.60%) |
Oct 20, 2022 | 122.85 | 124.88 | 122.46 | 122.85 | 156,217 | +1.07(+0.88%) |
Oct 19, 2022 | 123.23 | 123.80 | 121.16 | 121.78 | 114,091 | -3.80(-3.03%) |
Oct 18, 2022 | 127.49 | 127.57 | 124.72 | 125.58 | 117,754 | +0.74(+0.59%) |
Oct 17, 2022 | 124.34 | 125.79 | 124.22 | 124.84 | 168,482 | +4.09(+3.39%) |
Oct 14, 2022 | 124.62 | 125.00 | 120.59 | 120.75 | 180,053 | -1.08(-0.89%) |
Oct 13, 2022 | 116.47 | 122.78 | 115.36 | 121.83 | 207,141 | +1.33(+1.10%) |
Oct 12, 2022 | 120.69 | 121.40 | 120.20 | 120.50 | 186,827 | +1.55(+1.30%) |
Oct 11, 2022 | 117.90 | 121.43 | 116.68 | 118.95 | 232,481 | +0.57(+0.48%) |
Oct 10, 2022 | 119.19 | 119.84 | 117.61 | 118.38 | 157,784 | -1.37(-1.14%) |
Oct 07, 2022 | 122.20 | 122.37 | 119.12 | 119.75 | 122,539 | -4.33(-3.49%) |
Oct 06, 2022 | 124.88 | 125.84 | 123.65 | 124.08 | 119,516 | -2.26(-1.79%) |
Oct 05, 2022 | 125.55 | 127.27 | 119.69 | 126.34 | 272,650 | -2.67(-2.07%) |
Oct 04, 2022 | 125.63 | 129.34 | 125.63 | 129.01 | 247,091 | +9.89(+8.30%) |
Oct 03, 2022 | 118.22 | 120.03 | 117.51 | 119.12 | 280,461 | +1.62(+1.38%) |
Sep 30, 2022 | 117.13 | 120.04 | 116.72 | 117.50 | 343,619 | -1.70(-1.43%) |
Sep 29, 2022 | 118.42 | 119.40 | 116.67 | 119.20 | 233,615 | -0.89(-0.74%) |
Sep 28, 2022 | 117.05 | 120.51 | 116.74 | 120.09 | 176,249 | +4.25(+3.67%) |
Sep 27, 2022 | 117.47 | 118.31 | 114.26 | 115.84 | 247,699 | -0.37(-0.32%) |
Sep 26, 2022 | 118.07 | 119.08 | 115.89 | 116.21 | 192,582 | -0.95(-0.81%) |
Sep 23, 2022 | 119.42 | 119.46 | 116.39 | 117.16 | 265,319 | -6.10(-4.95%) |
Sep 22, 2022 | 124.64 | 124.64 | 122.41 | 123.26 | 241,684 | -1.45(-1.16%) |
Sep 21, 2022 | 126.07 | 128.27 | 124.50 | 124.71 | 106,271 | -1.38(-1.09%) |
Sep 20, 2022 | 126.21 | 127.02 | 124.53 | 126.09 | 113,465 | -2.77(-2.15%) |
Sep 19, 2022 | 126.58 | 129.22 | 126.58 | 128.86 | 134,770 | +0.44(+0.34%) |
Sep 16, 2022 | 126.06 | 128.62 | 126.06 | 128.42 | 119,788 | +0.61(+0.48%) |
Sep 15, 2022 | 127.35 | 129.40 | 127.32 | 127.81 | 165,613 | -2.85(-2.18%) |
Sep 14, 2022 | 129.91 | 131.46 | 129.49 | 130.66 | 171,014 | +2.01(+1.57%) |
Sep 13, 2022 | 130.90 | 132.97 | 128.56 | 128.65 | 140,378 | -4.26(-3.21%) |
Sep 12, 2022 | 132.71 | 134.00 | 132.67 | 132.91 | 112,311 | +1.48(+1.13%) |
Sep 09, 2022 | 129.95 | 131.63 | 129.95 | 131.43 | 82,415 | +3.48(+2.72%) |
Sep 08, 2022 | 126.21 | 128.36 | 125.52 | 127.95 | 145,611 | -0.72(-0.56%) |
Sep 07, 2022 | 126.17 | 128.96 | 126.17 | 128.67 | 107,283 | +3.06(+2.44%) |
Sep 06, 2022 | 125.84 | 126.74 | 124.33 | 125.61 | 144,419 | +0.89(+0.71%) |
Sep 02, 2022 | 128.26 | 129.54 | 124.10 | 124.72 | 192,254 | -2.60(-2.04%) |
Sep 01, 2022 | 126.00 | 127.37 | 124.67 | 127.32 | 402,523 | -2.14(-1.65%) |
Aug 31, 2022 | 131.59 | 132.07 | 129.29 | 129.46 | 82,629 | -2.33(-1.77%) |
Aug 30, 2022 | 133.41 | 133.67 | 130.96 | 131.79 | 131,102 | -0.81(-0.61%) |
Aug 29, 2022 | 130.73 | 133.30 | 130.46 | 132.60 | 303,178 | +0.50(+0.38%) |
Aug 26, 2022 | 137.46 | 137.51 | 131.90 | 132.10 | 103,195 | -6.00(-4.34%) |
Aug 25, 2022 | 136.31 | 138.10 | 135.84 | 138.10 | 87,087 | +1.87(+1.37%) |
Aug 24, 2022 | 135.71 | 137.36 | 135.27 | 136.23 | 82,948 | +0.94(+0.69%) |
Aug 23, 2022 | 134.86 | 136.57 | 134.72 | 135.29 | 105,510 | +0.17(+0.13%) |
Aug 22, 2022 | 137.04 | 137.07 | 135.00 | 135.12 | 150,578 | -5.26(-3.75%) |
Aug 19, 2022 | 140.82 | 141.18 | 139.61 | 140.38 | 139,118 | -2.40(-1.68%) |
Aug 18, 2022 | 142.55 | 143.50 | 142.07 | 142.78 | 143,504 | -0.17(-0.12%) |
Aug 17, 2022 | 143.53 | 143.80 | 141.85 | 142.95 | 91,361 | +0.44(+0.31%) |
Aug 16, 2022 | 141.17 | 143.08 | 140.90 | 142.51 | 94,217 | -0.19(-0.13%) |
Aug 15, 2022 | 142.26 | 143.03 | 141.61 | 142.70 | 117,200 | -0.96(-0.67%) |
Aug 12, 2022 | 142.38 | 143.86 | 141.63 | 143.66 | 188,149 | +1.37(+0.96%) |
Aug 11, 2022 | 143.49 | 144.34 | 141.81 | 142.29 | 259,154 | -0.01(-0.01%) |
Aug 10, 2022 | 142.40 | 143.56 | 141.77 | 142.30 | 76,192 | +3.42(+2.46%) |
Aug 09, 2022 | 140.90 | 140.90 | 138.46 | 138.88 | 119,141 | -1.55(-1.10%) |
Aug 08, 2022 | 141.10 | 141.79 | 139.94 | 140.43 | 117,659 | +0.82(+0.59%) |
Aug 05, 2022 | 138.55 | 139.78 | 137.91 | 139.61 | 123,870 | -2.27(-1.60%) |
Aug 04, 2022 | 140.62 | 142.00 | 140.41 | 141.88 | 93,579 | +2.10(+1.50%) |
Aug 03, 2022 | 137.82 | 140.10 | 137.05 | 139.78 | 161,751 | +2.11(+1.53%) |
Aug 02, 2022 | 138.08 | 139.23 | 137.33 | 137.67 | 95,858 | -3.10(-2.20%) |