Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 121.92 | 122.18 | 121.20 | 121.92 | 76,757 | -0.61(-0.49%) |
Oct 28, 2022 | 120.17 | 122.55 | 119.89 | 122.53 | 11,020 | +0.48(+0.39%) |
Oct 27, 2022 | 123.19 | 123.49 | 121.89 | 122.05 | 36,769 | -1.03(-0.84%) |
Oct 26, 2022 | 121.94 | 124.39 | 121.94 | 123.08 | 4,612 | +0.71(+0.58%) |
Oct 25, 2022 | 119.95 | 122.54 | 119.95 | 122.37 | 17,623 | +3.08(+2.58%) |
Oct 24, 2022 | 118.53 | 119.61 | 117.50 | 119.30 | 15,290 | -0.97(-0.81%) |
Oct 21, 2022 | 117.23 | 120.47 | 117.23 | 120.27 | 7,096 | +2.50(+2.12%) |
Oct 20, 2022 | 118.58 | 120.23 | 117.51 | 117.77 | 59,645 | -1.16(-0.98%) |
Oct 19, 2022 | 119.92 | 120.42 | 118.47 | 118.94 | 29,577 | -2.34(-1.93%) |
Oct 18, 2022 | 123.04 | 123.04 | 120.54 | 121.28 | 5,173 | +0.98(+0.81%) |
Oct 17, 2022 | 118.75 | 120.65 | 118.75 | 120.30 | 14,997 | +4.11(+3.54%) |
Oct 14, 2022 | 120.50 | 120.50 | 116.12 | 116.19 | 17,677 | -3.33(-2.79%) |
Oct 13, 2022 | 114.69 | 119.82 | 113.94 | 119.52 | 48,710 | +1.63(+1.38%) |
Oct 12, 2022 | 117.86 | 118.46 | 117.75 | 117.89 | 31,614 | +0.25(+0.21%) |
Oct 11, 2022 | 118.03 | 119.57 | 117.18 | 117.65 | 26,805 | -1.06(-0.90%) |
Oct 10, 2022 | 119.78 | 119.78 | 117.72 | 118.71 | 193,676 | -1.33(-1.11%) |
Oct 07, 2022 | 121.03 | 121.03 | 119.57 | 120.04 | 99,389 | -3.56(-2.88%) |
Oct 06, 2022 | 124.68 | 124.68 | 123.47 | 123.60 | 7,618 | -1.01(-0.81%) |
Oct 05, 2022 | 123.50 | 125.07 | 122.63 | 124.61 | 10,673 | -0.72(-0.58%) |
Oct 04, 2022 | 123.55 | 125.59 | 123.55 | 125.33 | 4,016 | +4.65(+3.85%) |
Oct 03, 2022 | 120.01 | 121.28 | 119.35 | 120.68 | 4,145 | +1.46(+1.22%) |
Sep 30, 2022 | 119.99 | 121.67 | 119.19 | 119.23 | 21,937 | -2.27(-1.87%) |
Sep 29, 2022 | 122.93 | 122.93 | 120.46 | 121.49 | 49,352 | -3.70(-2.96%) |
Sep 28, 2022 | 122.19 | 125.23 | 122.19 | 125.19 | 4,915 | +3.36(+2.76%) |
Sep 27, 2022 | 123.99 | 124.14 | 121.00 | 121.84 | 20,420 | +0.05(+0.04%) |
Sep 26, 2022 | 122.28 | 123.68 | 121.79 | 121.79 | 14,383 | -0.56(-0.45%) |
Sep 23, 2022 | 123.48 | 123.60 | 121.06 | 122.34 | 9,588 | -3.51(-2.79%) |
Sep 22, 2022 | 127.64 | 127.80 | 125.22 | 125.85 | 21,266 | -2.09(-1.63%) |
Sep 21, 2022 | 130.60 | 130.60 | 127.60 | 127.94 | 8,283 | -2.56(-1.96%) |
Sep 20, 2022 | 131.53 | 132.19 | 130.08 | 130.50 | 4,534 | -2.25(-1.69%) |
Sep 19, 2022 | 130.16 | 132.74 | 130.16 | 132.74 | 4,017 | +1.43(+1.09%) |
Sep 16, 2022 | 130.69 | 131.32 | 130.36 | 131.32 | 55,236 | -0.85(-0.64%) |
Sep 15, 2022 | 132.50 | 134.62 | 131.73 | 132.17 | 20,930 | -0.97(-0.73%) |
Sep 14, 2022 | 132.18 | 133.88 | 132.18 | 133.13 | 8,179 | +1.03(+0.78%) |
Sep 13, 2022 | 134.77 | 134.77 | 131.84 | 132.10 | 11,011 | -6.40(-4.62%) |
Sep 12, 2022 | 137.21 | 138.76 | 137.21 | 138.49 | 7,234 | +1.99(+1.46%) |
Sep 09, 2022 | 134.97 | 136.57 | 134.97 | 136.50 | 10,945 | +2.90(+2.17%) |
Sep 08, 2022 | 131.63 | 133.60 | 131.63 | 133.60 | 8,241 | +0.56(+0.42%) |
Sep 07, 2022 | 129.59 | 133.04 | 129.59 | 133.04 | 2,196 | +3.02(+2.32%) |
Sep 06, 2022 | 130.69 | 130.69 | 129.49 | 130.03 | 12,008 | -0.65(-0.49%) |
Sep 02, 2022 | 133.11 | 133.12 | 130.00 | 130.67 | 3,848 | -1.21(-0.92%) |
Sep 01, 2022 | 130.69 | 132.02 | 129.66 | 131.88 | 5,251 | -0.15(-0.11%) |
Aug 31, 2022 | 133.91 | 134.29 | 132.03 | 132.03 | 12,470 | -0.97(-0.73%) |
Aug 30, 2022 | 135.43 | 135.43 | 132.63 | 133.00 | 3,443 | -1.60(-1.19%) |
Aug 29, 2022 | 135.09 | 135.23 | 134.13 | 134.61 | 11,376 | -0.52(-0.38%) |
Aug 26, 2022 | 136.38 | 136.38 | 134.85 | 135.12 | 2,095 | -4.44(-3.18%) |
Aug 25, 2022 | 138.43 | 139.57 | 138.43 | 139.57 | 3,233 | +1.87(+1.35%) |
Aug 24, 2022 | 136.52 | 138.00 | 136.52 | 137.70 | 5,551 | +0.91(+0.66%) |
Aug 23, 2022 | 136.54 | 137.27 | 136.54 | 136.79 | 2,851 | +0.46(+0.34%) |
Aug 22, 2022 | 138.13 | 138.13 | 136.25 | 136.34 | 4,501 | -3.64(-2.60%) |
Aug 19, 2022 | 141.47 | 141.47 | 139.64 | 139.98 | 12,174 | -2.50(-1.75%) |
Aug 18, 2022 | 142.29 | 142.49 | 142.29 | 142.48 | 1,085 | -0.30(-0.21%) |
Aug 17, 2022 | 143.18 | 143.87 | 142.50 | 142.78 | 2,925 | -1.37(-0.95%) |
Aug 16, 2022 | 143.06 | 145.06 | 143.06 | 144.15 | 5,142 | +0.59(+0.41%) |
Aug 15, 2022 | 142.66 | 143.85 | 142.43 | 143.56 | 56,375 | +0.57(+0.40%) |
Aug 12, 2022 | 141.11 | 143.19 | 140.76 | 143.00 | 9,086 | +2.51(+1.79%) |
Aug 11, 2022 | 141.78 | 142.33 | 140.46 | 140.49 | 7,563 | -0.24(-0.17%) |
Aug 10, 2022 | 140.79 | 140.80 | 140.47 | 140.73 | 6,737 | +3.81(+2.78%) |
Aug 09, 2022 | 138.34 | 138.34 | 136.54 | 136.92 | 26,392 | -2.18(-1.57%) |
Aug 08, 2022 | 139.77 | 140.56 | 138.93 | 139.10 | 2,499 | +0.58(+0.42%) |
Aug 05, 2022 | 139.21 | 139.46 | 138.28 | 138.52 | 20,470 | -2.24(-1.59%) |
Aug 04, 2022 | 141.10 | 141.24 | 140.02 | 140.76 | 127,954 | +0.42(+0.30%) |
Aug 03, 2022 | 138.88 | 140.60 | 138.36 | 140.34 | 9,918 | +2.55(+1.85%) |
Aug 02, 2022 | 137.39 | 138.92 | 137.39 | 137.79 | 12,350 | -1.27(-0.91%) |