Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.21 | 141.58 | 138.62 | 141.30 | 152,999 | +1.63(+1.17%) |
Oct 28, 2022 | 136.04 | 139.69 | 136.04 | 139.67 | 89,425 | +4.82(+3.58%) |
Oct 27, 2022 | 135.90 | 137.52 | 134.76 | 134.84 | 120,089 | +0.09(+0.07%) |
Oct 26, 2022 | 136.28 | 137.46 | 134.65 | 134.75 | 119,873 | -1.61(-1.18%) |
Oct 25, 2022 | 134.66 | 136.54 | 133.03 | 136.37 | 156,635 | +2.88(+2.16%) |
Oct 24, 2022 | 132.18 | 134.14 | 131.79 | 133.49 | 121,871 | +1.50(+1.14%) |
Oct 21, 2022 | 128.67 | 132.38 | 128.07 | 131.98 | 136,813 | +2.57(+1.98%) |
Oct 20, 2022 | 132.30 | 133.50 | 128.72 | 129.41 | 99,331 | -3.33(-2.51%) |
Oct 19, 2022 | 132.70 | 133.91 | 131.26 | 132.74 | 124,594 | -1.36(-1.01%) |
Oct 18, 2022 | 133.87 | 134.83 | 132.56 | 134.10 | 139,082 | +3.07(+2.34%) |
Oct 17, 2022 | 130.94 | 132.39 | 130.13 | 131.03 | 128,053 | +2.15(+1.67%) |
Oct 14, 2022 | 132.19 | 133.00 | 128.36 | 128.89 | 100,715 | -2.28(-1.74%) |
Oct 13, 2022 | 123.94 | 132.44 | 123.77 | 131.17 | 192,220 | +5.59(+4.45%) |
Oct 12, 2022 | 126.61 | 126.61 | 125.43 | 125.58 | 85,917 | -1.29(-1.02%) |
Oct 11, 2022 | 125.50 | 128.90 | 125.40 | 126.87 | 157,154 | +0.48(+0.38%) |
Oct 10, 2022 | 125.96 | 126.83 | 125.51 | 126.40 | 102,507 | +1.39(+1.11%) |
Oct 07, 2022 | 127.14 | 127.89 | 124.26 | 125.01 | 104,466 | -2.75(-2.16%) |
Oct 06, 2022 | 127.64 | 128.33 | 127.20 | 127.76 | 102,500 | -0.29(-0.23%) |
Oct 05, 2022 | 127.82 | 129.30 | 126.56 | 128.06 | 205,926 | -1.71(-1.32%) |
Oct 04, 2022 | 126.35 | 131.21 | 126.35 | 129.76 | 156,216 | +5.59(+4.50%) |
Oct 03, 2022 | 122.29 | 124.78 | 120.64 | 124.18 | 126,200 | +3.63(+3.01%) |
Sep 30, 2022 | 120.97 | 123.21 | 119.95 | 120.55 | 184,602 | -0.72(-0.60%) |
Sep 29, 2022 | 119.96 | 121.53 | 119.20 | 121.27 | 121,319 | -0.48(-0.39%) |
Sep 28, 2022 | 119.14 | 122.63 | 119.14 | 121.75 | 131,018 | +2.66(+2.23%) |
Sep 27, 2022 | 120.76 | 121.66 | 118.11 | 119.09 | 155,366 | -0.38(-0.32%) |
Sep 26, 2022 | 120.33 | 121.77 | 119.28 | 119.47 | 157,108 | -1.69(-1.39%) |
Sep 23, 2022 | 124.41 | 124.41 | 120.30 | 121.16 | 188,514 | -4.68(-3.72%) |
Sep 22, 2022 | 127.82 | 128.97 | 125.74 | 125.84 | 276,535 | -2.23(-1.74%) |
Sep 21, 2022 | 128.41 | 130.89 | 127.84 | 128.06 | 214,280 | +0.93(+0.73%) |
Sep 20, 2022 | 126.94 | 128.10 | 126.02 | 127.14 | 172,499 | -0.84(-0.66%) |
Sep 19, 2022 | 124.72 | 127.99 | 124.36 | 127.98 | 159,819 | +2.74(+2.19%) |
Sep 16, 2022 | 125.00 | 125.91 | 124.11 | 125.23 | 558,002 | -0.64(-0.51%) |
Sep 15, 2022 | 124.01 | 127.10 | 123.62 | 125.88 | 193,026 | +1.97(+1.59%) |
Sep 14, 2022 | 124.78 | 124.78 | 122.98 | 123.91 | 244,551 | -0.72(-0.58%) |
Sep 13, 2022 | 124.64 | 125.21 | 123.95 | 124.63 | 204,543 | -2.87(-2.25%) |
Sep 12, 2022 | 126.75 | 127.84 | 124.47 | 127.50 | 151,314 | +2.23(+1.78%) |
Sep 09, 2022 | 123.06 | 125.38 | 121.94 | 125.27 | 150,059 | +3.28(+2.69%) |
Sep 08, 2022 | 119.95 | 122.25 | 119.46 | 121.99 | 199,885 | +1.41(+1.17%) |
Sep 07, 2022 | 120.38 | 121.05 | 119.09 | 120.59 | 279,508 | +0.60(+0.50%) |
Sep 06, 2022 | 120.58 | 120.58 | 117.36 | 119.99 | 126,242 | -0.22(-0.18%) |
Sep 02, 2022 | 122.58 | 123.44 | 119.74 | 120.20 | 127,292 | -1.15(-0.95%) |
Sep 01, 2022 | 122.67 | 122.67 | 120.40 | 121.36 | 116,505 | -2.41(-1.95%) |
Aug 31, 2022 | 124.40 | 127.09 | 123.50 | 123.77 | 165,338 | -0.20(-0.17%) |
Aug 30, 2022 | 123.94 | 125.19 | 123.45 | 123.97 | 128,777 | +0.41(+0.33%) |
Aug 29, 2022 | 123.39 | 124.58 | 122.51 | 123.56 | 87,247 | -1.06(-0.85%) |
Aug 26, 2022 | 130.07 | 130.07 | 124.55 | 124.63 | 85,976 | -5.69(-4.37%) |
Aug 25, 2022 | 127.91 | 130.32 | 127.54 | 130.32 | 93,717 | +2.52(+1.97%) |
Aug 24, 2022 | 127.75 | 128.56 | 127.25 | 127.80 | 116,767 | +0.03(+0.02%) |
Aug 23, 2022 | 128.41 | 128.99 | 127.05 | 127.77 | 176,961 | -0.70(-0.55%) |
Aug 22, 2022 | 128.94 | 128.94 | 127.79 | 128.48 | 166,940 | -2.62(-2.00%) |
Aug 19, 2022 | 132.67 | 133.07 | 129.62 | 131.09 | 172,860 | -1.92(-1.45%) |
Aug 18, 2022 | 131.80 | 133.33 | 130.57 | 133.02 | 121,672 | +0.40(+0.30%) |
Aug 17, 2022 | 132.85 | 134.09 | 131.53 | 132.62 | 132,712 | -1.47(-1.10%) |
Aug 16, 2022 | 130.88 | 134.13 | 130.88 | 134.09 | 160,666 | +2.15(+1.63%) |
Aug 15, 2022 | 131.29 | 132.41 | 130.52 | 131.94 | 95,241 | -1.18(-0.88%) |
Aug 12, 2022 | 132.27 | 133.70 | 131.18 | 133.11 | 137,250 | +2.97(+2.28%) |
Aug 11, 2022 | 131.05 | 131.48 | 129.58 | 130.15 | 125,148 | -0.47(-0.36%) |
Aug 10, 2022 | 127.48 | 131.57 | 126.58 | 130.61 | 158,779 | +5.42(+4.33%) |
Aug 09, 2022 | 121.57 | 125.99 | 119.62 | 125.20 | 266,060 | -0.32(-0.26%) |
Aug 08, 2022 | 124.98 | 127.58 | 124.69 | 125.52 | 176,219 | +0.45(+0.36%) |
Aug 05, 2022 | 123.51 | 125.63 | 122.60 | 125.07 | 143,870 | +1.10(+0.89%) |
Aug 04, 2022 | 126.26 | 126.71 | 123.24 | 123.97 | 197,573 | -2.47(-1.95%) |
Aug 03, 2022 | 123.12 | 126.67 | 122.30 | 126.44 | 115,499 | +4.24(+3.47%) |
Aug 02, 2022 | 123.98 | 124.98 | 122.06 | 122.20 | 143,846 | -2.74(-2.20%) |