Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.68 | 142.44 | 139.72 | 141.79 | 494,933 | -1.33(-0.93%) |
Oct 28, 2022 | 141.26 | 143.32 | 140.74 | 143.12 | 394,938 | +2.95(+2.10%) |
Oct 27, 2022 | 139.38 | 142.40 | 139.01 | 140.18 | 540,787 | +2.40(+1.74%) |
Oct 26, 2022 | 138.70 | 139.97 | 137.74 | 137.78 | 406,527 | -0.11(-0.08%) |
Oct 25, 2022 | 135.59 | 138.29 | 135.59 | 137.88 | 412,255 | +1.20(+0.88%) |
Oct 24, 2022 | 134.75 | 136.92 | 134.75 | 136.68 | 280,088 | +2.45(+1.82%) |
Oct 21, 2022 | 130.65 | 134.34 | 130.54 | 134.23 | 476,671 | +4.03(+3.09%) |
Oct 20, 2022 | 134.38 | 135.19 | 130.10 | 130.20 | 291,067 | -4.18(-3.11%) |
Oct 19, 2022 | 133.17 | 135.53 | 133.07 | 134.38 | 655,369 | +1.58(+1.19%) |
Oct 18, 2022 | 132.84 | 133.38 | 131.81 | 132.80 | 481,320 | +2.38(+1.82%) |
Oct 17, 2022 | 132.91 | 133.11 | 130.03 | 130.43 | 396,028 | -0.28(-0.21%) |
Oct 14, 2022 | 131.80 | 132.62 | 130.63 | 130.70 | 512,696 | -0.81(-0.62%) |
Oct 13, 2022 | 123.91 | 132.20 | 123.57 | 131.51 | 420,103 | +6.15(+4.90%) |
Oct 12, 2022 | 126.06 | 127.39 | 124.89 | 125.37 | 328,465 | -0.75(-0.60%) |
Oct 11, 2022 | 126.45 | 128.14 | 125.63 | 126.12 | 378,221 | -0.86(-0.68%) |
Oct 10, 2022 | 127.35 | 128.28 | 126.21 | 126.98 | 309,686 | +0.26(+0.21%) |
Oct 07, 2022 | 129.14 | 129.14 | 126.20 | 126.72 | 344,080 | -2.99(-2.30%) |
Oct 06, 2022 | 129.04 | 130.72 | 128.49 | 129.70 | 460,846 | -0.73(-0.56%) |
Oct 05, 2022 | 127.90 | 131.61 | 127.38 | 130.43 | 594,216 | +0.38(+0.29%) |
Oct 04, 2022 | 126.22 | 131.64 | 126.22 | 130.06 | 735,640 | +5.25(+4.21%) |
Oct 03, 2022 | 123.28 | 125.21 | 121.74 | 124.81 | 358,074 | +3.59(+2.97%) |
Sep 30, 2022 | 119.90 | 122.63 | 119.68 | 121.21 | 715,877 | +1.06(+0.88%) |
Sep 29, 2022 | 119.79 | 120.99 | 118.41 | 120.15 | 634,028 | -0.47(-0.39%) |
Sep 28, 2022 | 117.54 | 121.53 | 117.22 | 120.63 | 360,436 | +4.09(+3.51%) |
Sep 27, 2022 | 118.73 | 119.09 | 115.90 | 116.53 | 328,419 | -1.22(-1.04%) |
Sep 26, 2022 | 117.85 | 119.59 | 116.90 | 117.75 | 511,158 | -0.95(-0.80%) |
Sep 23, 2022 | 119.74 | 120.37 | 117.60 | 118.71 | 334,612 | -3.20(-2.62%) |
Sep 22, 2022 | 122.68 | 122.73 | 120.91 | 121.91 | 404,073 | -0.14(-0.11%) |
Sep 21, 2022 | 123.85 | 124.44 | 121.77 | 122.04 | 260,949 | -1.34(-1.09%) |
Sep 20, 2022 | 124.58 | 125.25 | 122.92 | 123.38 | 257,073 | -2.10(-1.67%) |
Sep 19, 2022 | 123.32 | 125.63 | 122.66 | 125.48 | 259,564 | +1.13(+0.91%) |
Sep 16, 2022 | 124.76 | 125.37 | 123.69 | 124.36 | 549,288 | -1.44(-1.14%) |
Sep 15, 2022 | 125.43 | 127.95 | 124.99 | 125.79 | 355,960 | -0.02(-0.02%) |
Sep 14, 2022 | 124.57 | 125.98 | 124.18 | 125.81 | 444,022 | +1.12(+0.90%) |
Sep 13, 2022 | 124.92 | 126.37 | 124.45 | 124.69 | 362,297 | -1.56(-1.24%) |
Sep 12, 2022 | 125.24 | 127.23 | 124.83 | 126.25 | 464,502 | +1.60(+1.28%) |
Sep 09, 2022 | 123.57 | 125.07 | 123.57 | 124.65 | 277,898 | +1.64(+1.33%) |
Sep 08, 2022 | 122.77 | 123.70 | 122.04 | 123.02 | 215,732 | +0.55(+0.45%) |
Sep 07, 2022 | 119.61 | 122.52 | 119.08 | 122.47 | 300,661 | +2.29(+1.91%) |
Sep 06, 2022 | 120.43 | 120.74 | 119.19 | 120.17 | 206,248 | +0.18(+0.15%) |
Sep 02, 2022 | 121.76 | 122.70 | 119.35 | 119.99 | 323,444 | -0.82(-0.68%) |
Sep 01, 2022 | 120.31 | 120.88 | 119.59 | 120.81 | 223,764 | +0.03(+0.02%) |
Aug 31, 2022 | 120.67 | 121.23 | 119.63 | 120.78 | 276,440 | +0.05(+0.04%) |
Aug 30, 2022 | 122.29 | 122.36 | 119.59 | 120.73 | 226,913 | -0.67(-0.56%) |
Aug 29, 2022 | 122.29 | 123.32 | 120.91 | 121.41 | 268,327 | -1.63(-1.32%) |
Aug 26, 2022 | 125.25 | 125.30 | 122.99 | 123.03 | 202,868 | -1.35(-1.08%) |
Aug 25, 2022 | 124.07 | 124.89 | 123.64 | 124.38 | 281,388 | +0.96(+0.78%) |
Aug 24, 2022 | 122.75 | 123.66 | 122.13 | 123.42 | 222,219 | +0.27(+0.22%) |
Aug 23, 2022 | 123.05 | 123.90 | 122.40 | 123.15 | 324,428 | +0.08(+0.06%) |
Aug 22, 2022 | 123.12 | 123.89 | 122.19 | 123.07 | 329,626 | -1.42(-1.14%) |
Aug 19, 2022 | 125.01 | 125.01 | 123.67 | 124.49 | 237,714 | -0.67(-0.54%) |
Aug 18, 2022 | 123.26 | 125.24 | 123.26 | 125.16 | 330,026 | +1.74(+1.41%) |
Aug 17, 2022 | 123.24 | 124.53 | 122.72 | 123.42 | 272,288 | -0.95(-0.77%) |
Aug 16, 2022 | 124.41 | 125.45 | 124.00 | 124.37 | 327,034 | -0.88(-0.70%) |
Aug 15, 2022 | 124.20 | 126.49 | 124.20 | 125.25 | 186,320 | -0.82(-0.65%) |
Aug 12, 2022 | 125.45 | 126.52 | 125.13 | 126.07 | 222,368 | +1.30(+1.04%) |
Aug 11, 2022 | 123.98 | 125.60 | 123.47 | 124.77 | 326,924 | +2.48(+2.03%) |
Aug 10, 2022 | 120.32 | 122.34 | 119.98 | 122.29 | 332,930 | +2.92(+2.45%) |
Aug 09, 2022 | 118.29 | 120.69 | 118.10 | 119.37 | 389,287 | +1.77(+1.51%) |
Aug 08, 2022 | 119.39 | 120.18 | 117.31 | 117.59 | 526,095 | -0.59(-0.50%) |
Aug 05, 2022 | 114.53 | 119.22 | 113.30 | 118.19 | 679,453 | +9.44(+8.68%) |
Aug 04, 2022 | 110.33 | 111.13 | 108.64 | 108.75 | 396,457 | -2.09(-1.88%) |
Aug 03, 2022 | 109.17 | 110.91 | 108.27 | 110.83 | 244,144 | +2.10(+1.93%) |
Aug 02, 2022 | 110.19 | 110.42 | 108.52 | 108.74 | 199,352 | -1.84(-1.66%) |