Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 128.39 | 130.02 | 126.56 | 127.96 | 73,239 | -1.09(-0.85%) |
Oct 28, 2022 | 127.80 | 130.73 | 125.55 | 129.06 | 60,380 | +2.59(+2.05%) |
Oct 27, 2022 | 125.23 | 128.08 | 124.47 | 126.47 | 43,688 | +1.94(+1.56%) |
Oct 26, 2022 | 124.34 | 126.52 | 123.04 | 124.52 | 42,892 | +0.79(+0.64%) |
Oct 25, 2022 | 120.08 | 124.00 | 120.08 | 123.73 | 43,621 | +4.21(+3.53%) |
Oct 24, 2022 | 118.33 | 120.59 | 117.19 | 119.52 | 38,802 | +2.09(+1.78%) |
Oct 21, 2022 | 115.14 | 117.66 | 114.14 | 117.42 | 32,958 | +3.30(+2.89%) |
Oct 20, 2022 | 119.33 | 120.08 | 114.00 | 114.12 | 44,499 | -6.03(-5.02%) |
Oct 19, 2022 | 119.63 | 120.46 | 117.87 | 120.15 | 33,819 | -0.80(-0.66%) |
Oct 18, 2022 | 121.29 | 121.97 | 119.50 | 120.95 | 36,616 | +0.91(+0.76%) |
Oct 17, 2022 | 118.28 | 120.27 | 118.15 | 120.04 | 60,947 | +3.33(+2.85%) |
Oct 14, 2022 | 119.75 | 119.75 | 116.46 | 116.71 | 36,682 | -1.61(-1.36%) |
Oct 13, 2022 | 114.37 | 119.05 | 113.98 | 118.32 | 43,147 | +1.94(+1.67%) |
Oct 12, 2022 | 117.93 | 118.50 | 115.95 | 116.37 | 38,566 | -1.20(-1.02%) |
Oct 11, 2022 | 115.99 | 119.08 | 115.50 | 117.57 | 47,023 | +1.08(+0.93%) |
Oct 10, 2022 | 115.92 | 116.83 | 114.64 | 116.49 | 29,221 | +1.49(+1.29%) |
Oct 07, 2022 | 121.12 | 121.12 | 114.65 | 115.01 | 48,512 | -7.55(-6.16%) |
Oct 06, 2022 | 124.13 | 124.99 | 122.14 | 122.56 | 41,275 | -2.04(-1.64%) |
Oct 05, 2022 | 124.78 | 125.13 | 122.14 | 124.60 | 43,492 | -0.52(-0.41%) |
Oct 04, 2022 | 124.74 | 126.91 | 123.81 | 125.12 | 57,871 | +2.29(+1.86%) |
Oct 03, 2022 | 119.64 | 123.67 | 119.64 | 122.83 | 41,973 | +4.08(+3.43%) |
Sep 30, 2022 | 120.19 | 125.22 | 118.62 | 118.75 | 77,242 | -0.90(-0.75%) |
Sep 29, 2022 | 120.55 | 120.58 | 118.33 | 119.66 | 43,239 | -2.46(-2.01%) |
Sep 28, 2022 | 119.46 | 122.51 | 119.19 | 122.11 | 40,730 | +2.66(+2.22%) |
Sep 27, 2022 | 119.38 | 121.05 | 119.17 | 119.46 | 55,353 | +0.98(+0.83%) |
Sep 26, 2022 | 118.84 | 121.57 | 118.19 | 118.48 | 39,351 | -0.97(-0.81%) |
Sep 23, 2022 | 121.11 | 121.11 | 118.21 | 119.45 | 39,790 | -2.10(-1.73%) |
Sep 22, 2022 | 124.85 | 124.85 | 121.30 | 121.55 | 34,401 | -3.13(-2.51%) |
Sep 21, 2022 | 126.37 | 127.75 | 124.23 | 124.68 | 40,210 | -0.34(-0.27%) |
Sep 20, 2022 | 125.83 | 126.29 | 122.83 | 125.02 | 52,236 | -1.54(-1.21%) |
Sep 19, 2022 | 122.17 | 126.64 | 120.98 | 126.56 | 47,089 | +4.06(+3.31%) |
Sep 16, 2022 | 121.88 | 123.26 | 118.97 | 122.50 | 155,533 | -1.33(-1.07%) |
Sep 15, 2022 | 125.33 | 125.95 | 123.14 | 123.83 | 61,673 | -1.86(-1.48%) |
Sep 14, 2022 | 124.82 | 125.86 | 124.40 | 125.69 | 40,836 | +0.44(+0.35%) |
Sep 13, 2022 | 128.73 | 128.73 | 124.65 | 125.26 | 50,484 | -4.03(-3.12%) |
Sep 12, 2022 | 128.48 | 129.60 | 125.75 | 129.29 | 24,682 | +1.56(+1.22%) |
Sep 09, 2022 | 127.28 | 128.57 | 126.38 | 127.73 | 40,454 | +1.19(+0.94%) |
Sep 08, 2022 | 127.47 | 127.47 | 125.41 | 126.55 | 39,524 | -1.06(-0.83%) |
Sep 07, 2022 | 126.21 | 127.62 | 124.01 | 127.61 | 65,887 | +1.87(+1.49%) |
Sep 06, 2022 | 125.52 | 126.41 | 123.92 | 125.73 | 41,062 | +0.36(+0.28%) |
Sep 02, 2022 | 125.31 | 126.47 | 123.79 | 125.38 | 65,646 | +0.76(+0.61%) |
Sep 01, 2022 | 125.24 | 125.24 | 122.68 | 124.61 | 45,015 | -0.88(-0.70%) |
Aug 31, 2022 | 126.69 | 126.86 | 124.93 | 125.49 | 36,778 | -1.24(-0.98%) |
Aug 30, 2022 | 130.44 | 130.66 | 126.11 | 126.73 | 46,503 | -2.84(-2.19%) |
Aug 29, 2022 | 129.50 | 130.04 | 127.55 | 129.57 | 46,951 | -0.73(-0.56%) |
Aug 26, 2022 | 133.48 | 133.64 | 130.03 | 130.30 | 44,195 | -3.49(-2.61%) |
Aug 25, 2022 | 133.16 | 135.10 | 127.46 | 133.79 | 42,150 | +1.01(+0.76%) |
Aug 24, 2022 | 131.38 | 132.90 | 130.70 | 132.78 | 56,109 | +1.11(+0.84%) |
Aug 23, 2022 | 133.38 | 133.51 | 129.74 | 131.67 | 72,418 | -1.28(-0.96%) |
Aug 22, 2022 | 136.67 | 138.17 | 132.53 | 132.95 | 72,678 | -4.10(-2.99%) |
Aug 19, 2022 | 139.60 | 139.66 | 136.15 | 137.05 | 42,159 | -2.81(-2.01%) |
Aug 18, 2022 | 138.77 | 140.05 | 137.53 | 139.86 | 33,337 | +1.66(+1.20%) |
Aug 17, 2022 | 137.94 | 138.84 | 135.65 | 138.20 | 45,693 | -0.17(-0.12%) |
Aug 16, 2022 | 139.75 | 140.67 | 136.67 | 138.37 | 74,111 | -2.47(-1.75%) |
Aug 15, 2022 | 140.58 | 142.76 | 140.18 | 140.84 | 94,810 | -0.36(-0.25%) |
Aug 12, 2022 | 136.93 | 141.20 | 136.93 | 141.20 | 51,377 | +4.96(+3.64%) |
Aug 11, 2022 | 133.19 | 136.72 | 132.83 | 136.24 | 63,849 | +3.20(+2.41%) |
Aug 10, 2022 | 130.42 | 134.34 | 128.89 | 133.04 | 59,225 | +4.41(+3.43%) |
Aug 09, 2022 | 124.84 | 128.85 | 124.79 | 128.63 | 176,467 | +4.21(+3.39%) |
Aug 08, 2022 | 119.93 | 124.87 | 119.23 | 124.41 | 198,659 | +5.46(+4.59%) |
Aug 05, 2022 | 116.97 | 119.13 | 115.34 | 118.95 | 26,676 | +1.45(+1.23%) |
Aug 04, 2022 | 116.78 | 117.84 | 115.08 | 117.50 | 23,676 | +1.07(+0.92%) |
Aug 03, 2022 | 116.99 | 117.84 | 114.34 | 116.43 | 37,706 | -0.64(-0.55%) |
Aug 02, 2022 | 119.41 | 119.73 | 117.08 | 117.08 | 34,154 | -2.08(-1.75%) |