Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.65 | 142.03 | 139.07 | 141.75 | 152,509 | +1.64(+1.17%) |
Oct 28, 2022 | 136.48 | 140.14 | 136.48 | 140.12 | 89,138 | +4.84(+3.58%) |
Oct 27, 2022 | 136.33 | 137.96 | 135.19 | 135.28 | 119,704 | +0.09(+0.07%) |
Oct 26, 2022 | 136.72 | 137.90 | 135.08 | 135.19 | 119,489 | -1.62(-1.18%) |
Oct 25, 2022 | 135.09 | 136.98 | 133.45 | 136.80 | 156,133 | +2.89(+2.16%) |
Oct 24, 2022 | 132.60 | 134.57 | 132.21 | 133.91 | 121,481 | +1.51(+1.14%) |
Oct 21, 2022 | 129.08 | 132.81 | 128.49 | 132.41 | 136,375 | +2.58(+1.98%) |
Oct 20, 2022 | 132.73 | 133.92 | 129.14 | 129.83 | 99,013 | -3.34(-2.51%) |
Oct 19, 2022 | 133.13 | 134.34 | 131.68 | 133.17 | 124,195 | -1.36(-1.01%) |
Oct 18, 2022 | 134.30 | 135.27 | 132.98 | 134.53 | 138,636 | +3.08(+2.34%) |
Oct 17, 2022 | 131.36 | 132.82 | 130.54 | 131.46 | 127,643 | +2.16(+1.67%) |
Oct 14, 2022 | 132.61 | 133.42 | 128.77 | 129.30 | 100,393 | -2.29(-1.74%) |
Oct 13, 2022 | 124.34 | 132.87 | 124.17 | 131.59 | 191,605 | +5.60(+4.45%) |
Oct 12, 2022 | 127.02 | 127.02 | 125.83 | 125.99 | 85,642 | -1.29(-1.02%) |
Oct 11, 2022 | 125.90 | 129.31 | 125.81 | 127.28 | 156,650 | +0.48(+0.38%) |
Oct 10, 2022 | 126.36 | 127.24 | 125.91 | 126.80 | 102,179 | +1.39(+1.11%) |
Oct 07, 2022 | 127.55 | 128.30 | 124.66 | 125.41 | 104,131 | -2.76(-2.15%) |
Oct 06, 2022 | 128.05 | 128.75 | 127.61 | 128.17 | 102,172 | -0.29(-0.23%) |
Oct 05, 2022 | 128.23 | 129.71 | 126.97 | 128.47 | 205,266 | -1.71(-1.32%) |
Oct 04, 2022 | 126.75 | 131.63 | 126.75 | 130.18 | 155,715 | +5.60(+4.50%) |
Oct 03, 2022 | 122.69 | 125.19 | 121.03 | 124.58 | 125,796 | +3.64(+3.01%) |
Sep 30, 2022 | 121.36 | 123.61 | 120.34 | 120.93 | 184,011 | -0.73(-0.60%) |
Sep 29, 2022 | 120.35 | 121.92 | 119.58 | 121.66 | 120,930 | -0.48(-0.39%) |
Sep 28, 2022 | 119.52 | 123.02 | 119.52 | 122.14 | 130,598 | +2.66(+2.23%) |
Sep 27, 2022 | 121.15 | 122.05 | 118.50 | 119.47 | 154,868 | -0.38(-0.32%) |
Sep 26, 2022 | 120.72 | 122.16 | 119.66 | 119.86 | 156,605 | -1.70(-1.39%) |
Sep 23, 2022 | 124.81 | 124.81 | 120.69 | 121.55 | 187,911 | -4.69(-3.72%) |
Sep 22, 2022 | 128.23 | 129.39 | 126.14 | 126.24 | 275,649 | -2.23(-1.74%) |
Sep 21, 2022 | 128.82 | 131.31 | 128.25 | 128.48 | 213,594 | +0.93(+0.73%) |
Sep 20, 2022 | 127.35 | 128.52 | 126.42 | 127.55 | 171,946 | -0.84(-0.66%) |
Sep 19, 2022 | 125.12 | 128.40 | 124.75 | 128.39 | 159,308 | +2.75(+2.19%) |
Sep 16, 2022 | 125.40 | 126.31 | 124.51 | 125.64 | 556,215 | -0.65(-0.51%) |
Sep 15, 2022 | 124.41 | 127.51 | 124.02 | 126.28 | 192,408 | +1.98(+1.59%) |
Sep 14, 2022 | 125.19 | 125.19 | 123.37 | 124.30 | 243,768 | -0.72(-0.58%) |
Sep 13, 2022 | 125.04 | 125.62 | 124.35 | 125.03 | 203,888 | -2.88(-2.25%) |
Sep 12, 2022 | 127.15 | 128.25 | 124.87 | 127.91 | 150,830 | +2.23(+1.78%) |
Sep 09, 2022 | 123.45 | 125.78 | 122.33 | 125.67 | 149,578 | +3.29(+2.69%) |
Sep 08, 2022 | 120.34 | 122.64 | 119.85 | 122.38 | 199,245 | +1.41(+1.17%) |
Sep 07, 2022 | 120.77 | 121.44 | 119.47 | 120.97 | 278,613 | +0.60(+0.50%) |
Sep 06, 2022 | 120.96 | 120.96 | 117.73 | 120.38 | 125,837 | -0.22(-0.18%) |
Sep 02, 2022 | 122.97 | 123.83 | 120.12 | 120.59 | 126,885 | -1.16(-0.95%) |
Sep 01, 2022 | 123.07 | 123.07 | 120.79 | 121.75 | 116,132 | -2.42(-1.95%) |
Aug 31, 2022 | 124.80 | 127.50 | 123.89 | 124.17 | 164,809 | -0.20(-0.16%) |
Aug 30, 2022 | 124.34 | 125.60 | 123.85 | 124.37 | 128,365 | +0.41(+0.33%) |
Aug 29, 2022 | 123.78 | 124.98 | 122.90 | 123.96 | 86,967 | -1.07(-0.85%) |
Aug 26, 2022 | 130.49 | 130.49 | 124.95 | 125.03 | 85,700 | -5.71(-4.37%) |
Aug 25, 2022 | 128.32 | 130.74 | 127.95 | 130.74 | 93,417 | +2.53(+1.97%) |
Aug 24, 2022 | 128.16 | 128.98 | 127.66 | 128.21 | 116,393 | +0.03(+0.02%) |
Aug 23, 2022 | 128.82 | 129.41 | 127.46 | 128.18 | 176,394 | -0.71(-0.55%) |
Aug 22, 2022 | 129.36 | 129.36 | 128.20 | 128.89 | 166,405 | -2.63(-2.00%) |
Aug 19, 2022 | 133.10 | 133.50 | 130.03 | 131.51 | 172,307 | -1.93(-1.45%) |
Aug 18, 2022 | 132.22 | 133.76 | 131.00 | 133.44 | 121,282 | +0.40(+0.30%) |
Aug 17, 2022 | 133.28 | 134.52 | 131.95 | 133.04 | 132,287 | -1.47(-1.10%) |
Aug 16, 2022 | 131.30 | 134.57 | 131.30 | 134.52 | 160,152 | +2.16(+1.63%) |
Aug 15, 2022 | 131.72 | 132.84 | 130.94 | 132.36 | 94,936 | -1.18(-0.88%) |
Aug 12, 2022 | 132.69 | 134.13 | 131.60 | 133.54 | 136,810 | +2.98(+2.28%) |
Aug 11, 2022 | 131.47 | 131.90 | 130.00 | 130.56 | 124,748 | -0.47(-0.36%) |
Aug 10, 2022 | 127.89 | 131.99 | 126.98 | 131.03 | 158,271 | +5.43(+4.33%) |
Aug 09, 2022 | 121.96 | 126.40 | 120.01 | 125.60 | 265,208 | -0.32(-0.26%) |
Aug 08, 2022 | 125.38 | 127.98 | 125.09 | 125.92 | 175,655 | +0.45(+0.36%) |
Aug 05, 2022 | 123.91 | 126.04 | 122.99 | 125.47 | 143,410 | +1.10(+0.89%) |
Aug 04, 2022 | 126.66 | 127.12 | 123.64 | 124.37 | 196,940 | -2.48(-1.95%) |
Aug 03, 2022 | 123.51 | 127.08 | 122.69 | 126.85 | 115,129 | +4.25(+3.47%) |
Aug 02, 2022 | 124.38 | 125.38 | 122.46 | 122.59 | 143,385 | -2.75(-2.19%) |