Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 135.01 | 135.83 | 134.78 | 135.10 | 142,696 | -0.57(-0.42%) |
Oct 28, 2022 | 133.10 | 135.72 | 133.10 | 135.66 | 150,925 | +2.94(+2.21%) |
Oct 27, 2022 | 133.15 | 134.15 | 132.55 | 132.73 | 176,213 | +0.41(+0.31%) |
Oct 26, 2022 | 131.88 | 133.53 | 131.88 | 132.32 | 98,834 | +0.73(+0.56%) |
Oct 25, 2022 | 129.87 | 131.63 | 129.85 | 131.59 | 113,272 | +1.67(+1.28%) |
Oct 24, 2022 | 129.03 | 130.41 | 128.72 | 129.92 | 184,322 | +1.51(+1.18%) |
Oct 21, 2022 | 125.63 | 128.59 | 125.12 | 128.41 | 141,801 | +2.85(+2.27%) |
Oct 20, 2022 | 126.77 | 127.79 | 125.30 | 125.56 | 148,315 | -1.13(-0.89%) |
Oct 19, 2022 | 126.89 | 127.69 | 125.84 | 126.69 | 104,073 | -0.79(-0.62%) |
Oct 18, 2022 | 128.01 | 128.28 | 126.30 | 127.48 | 140,474 | +1.73(+1.37%) |
Oct 17, 2022 | 125.20 | 126.26 | 125.20 | 125.76 | 177,465 | +2.31(+1.87%) |
Oct 14, 2022 | 126.33 | 126.73 | 123.26 | 123.44 | 144,286 | -2.12(-1.69%) |
Oct 13, 2022 | 120.42 | 126.02 | 120.10 | 125.56 | 319,685 | +3.33(+2.72%) |
Oct 12, 2022 | 122.90 | 123.34 | 122.19 | 122.24 | 153,935 | -0.56(-0.45%) |
Oct 11, 2022 | 122.53 | 124.26 | 122.14 | 122.79 | 169,457 | -0.25(-0.21%) |
Oct 10, 2022 | 124.22 | 124.48 | 122.41 | 123.05 | 156,573 | -0.66(-0.54%) |
Oct 07, 2022 | 125.38 | 125.46 | 123.06 | 123.71 | 193,509 | -2.48(-1.96%) |
Oct 06, 2022 | 127.40 | 127.98 | 126.07 | 126.19 | 147,674 | -1.70(-1.33%) |
Oct 05, 2022 | 127.00 | 128.54 | 126.23 | 127.88 | 118,548 | -0.32(-0.25%) |
Oct 04, 2022 | 126.13 | 128.20 | 126.13 | 128.20 | 138,755 | +3.68(+2.95%) |
Oct 03, 2022 | 122.72 | 125.05 | 122.24 | 124.53 | 243,319 | +3.49(+2.88%) |
Sep 30, 2022 | 122.70 | 123.47 | 121.02 | 121.04 | 247,286 | -1.71(-1.39%) |
Sep 29, 2022 | 123.88 | 123.88 | 121.99 | 122.74 | 240,571 | -1.89(-1.52%) |
Sep 28, 2022 | 122.96 | 125.28 | 122.50 | 124.64 | 319,362 | +2.36(+1.93%) |
Sep 27, 2022 | 123.95 | 124.46 | 121.54 | 122.28 | 252,950 | -0.53(-0.43%) |
Sep 26, 2022 | 124.14 | 124.64 | 122.33 | 122.81 | 303,336 | -1.78(-1.43%) |
Sep 23, 2022 | 125.55 | 125.55 | 123.01 | 124.59 | 304,783 | -2.28(-1.79%) |
Sep 22, 2022 | 127.95 | 127.95 | 126.82 | 126.87 | 338,555 | -0.94(-0.73%) |
Sep 21, 2022 | 130.62 | 131.25 | 127.81 | 127.81 | 187,243 | -2.09(-1.61%) |
Sep 20, 2022 | 130.63 | 130.63 | 129.14 | 129.90 | 130,934 | -1.71(-1.30%) |
Sep 19, 2022 | 129.57 | 131.60 | 129.51 | 131.60 | 77,790 | +0.85(+0.65%) |
Sep 16, 2022 | 130.48 | 130.91 | 129.81 | 130.75 | 106,861 | -1.02(-0.77%) |
Sep 15, 2022 | 132.28 | 133.14 | 131.43 | 131.77 | 85,751 | -0.88(-0.66%) |
Sep 14, 2022 | 132.78 | 133.10 | 131.68 | 132.65 | 99,527 | +0.26(+0.20%) |
Sep 13, 2022 | 134.76 | 135.20 | 131.93 | 132.39 | 108,675 | -4.75(-3.46%) |
Sep 12, 2022 | 136.80 | 137.55 | 136.58 | 137.13 | 88,870 | +1.23(+0.91%) |
Sep 09, 2022 | 135.00 | 136.27 | 134.97 | 135.90 | 61,020 | +1.62(+1.20%) |
Sep 08, 2022 | 132.79 | 134.36 | 132.33 | 134.29 | 206,609 | +0.81(+0.61%) |
Sep 07, 2022 | 131.02 | 133.60 | 130.93 | 133.47 | 99,097 | +2.16(+1.64%) |
Sep 06, 2022 | 132.18 | 132.30 | 130.82 | 131.31 | 148,875 | -0.38(-0.29%) |
Sep 02, 2022 | 134.15 | 134.50 | 131.16 | 131.69 | 182,832 | -1.19(-0.90%) |
Sep 01, 2022 | 131.65 | 132.88 | 131.06 | 132.88 | 180,976 | +0.59(+0.45%) |
Aug 31, 2022 | 133.64 | 134.00 | 132.29 | 132.29 | 123,602 | -1.07(-0.80%) |
Aug 30, 2022 | 135.03 | 135.05 | 132.90 | 133.36 | 125,920 | -1.50(-1.11%) |
Aug 29, 2022 | 134.51 | 135.84 | 134.34 | 134.86 | 124,147 | -0.46(-0.34%) |
Aug 26, 2022 | 139.32 | 139.32 | 135.26 | 135.31 | 106,453 | -3.77(-2.71%) |
Aug 25, 2022 | 137.79 | 139.14 | 137.68 | 139.08 | 61,951 | +1.62(+1.18%) |
Aug 24, 2022 | 136.99 | 137.73 | 136.81 | 137.46 | 52,622 | +0.51(+0.37%) |
Aug 23, 2022 | 137.29 | 137.87 | 136.85 | 136.95 | 68,682 | -0.31(-0.23%) |
Aug 22, 2022 | 138.39 | 138.39 | 137.00 | 137.26 | 64,255 | -2.44(-1.75%) |
Aug 19, 2022 | 140.35 | 140.35 | 139.42 | 139.70 | 55,004 | -1.15(-0.82%) |
Aug 18, 2022 | 140.64 | 141.02 | 140.24 | 140.85 | 72,067 | +0.42(+0.30%) |
Aug 17, 2022 | 140.17 | 141.10 | 139.88 | 140.44 | 120,315 | -0.83(-0.59%) |
Aug 16, 2022 | 140.40 | 141.80 | 140.40 | 141.27 | 113,249 | +0.65(+0.46%) |
Aug 15, 2022 | 139.43 | 140.82 | 139.25 | 140.62 | 173,656 | +0.31(+0.22%) |
Aug 12, 2022 | 138.88 | 140.31 | 138.65 | 140.31 | 93,902 | +1.98(+1.43%) |
Aug 11, 2022 | 138.51 | 139.49 | 138.17 | 138.34 | 94,260 | +0.67(+0.49%) |
Aug 10, 2022 | 137.41 | 137.85 | 137.19 | 137.67 | 98,324 | +1.94(+1.43%) |
Aug 09, 2022 | 135.90 | 136.18 | 135.42 | 135.73 | 87,446 | +0.00(+0.00%) |
Aug 08, 2022 | 136.15 | 136.77 | 135.56 | 135.73 | 168,803 | +0.19(+0.14%) |
Aug 05, 2022 | 134.31 | 135.60 | 134.29 | 135.54 | 98,581 | +0.27(+0.20%) |
Aug 04, 2022 | 136.07 | 136.07 | 135.18 | 135.26 | 599,447 | -0.80(-0.59%) |
Aug 03, 2022 | 135.54 | 136.43 | 135.03 | 136.07 | 62,860 | +1.16(+0.86%) |
Aug 02, 2022 | 135.70 | 136.39 | 134.90 | 134.91 | 138,819 | -1.05(-0.77%) |