Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 122.07 | 122.38 | 120.59 | 120.69 | 74,197 | -1.76(-1.43%) |
Oct 28, 2022 | 121.25 | 123.09 | 120.81 | 122.45 | 106,604 | +2.11(+1.75%) |
Oct 27, 2022 | 119.98 | 122.07 | 119.54 | 120.34 | 52,382 | +0.51(+0.43%) |
Oct 26, 2022 | 119.47 | 120.78 | 117.95 | 119.83 | 119,507 | +0.95(+0.80%) |
Oct 25, 2022 | 115.57 | 118.93 | 115.57 | 118.88 | 89,759 | +3.27(+2.83%) |
Oct 24, 2022 | 116.12 | 116.25 | 115.02 | 115.61 | 53,578 | -0.23(-0.20%) |
Oct 21, 2022 | 115.19 | 116.98 | 114.03 | 115.84 | 42,221 | +1.91(+1.68%) |
Oct 20, 2022 | 116.58 | 116.58 | 113.24 | 113.93 | 63,589 | -2.73(-2.34%) |
Oct 19, 2022 | 115.20 | 117.03 | 115.20 | 116.66 | 76,371 | -0.25(-0.22%) |
Oct 18, 2022 | 116.94 | 117.91 | 116.44 | 116.91 | 43,642 | +1.10(+0.95%) |
Oct 17, 2022 | 113.87 | 117.06 | 113.87 | 115.81 | 62,168 | +2.58(+2.28%) |
Oct 14, 2022 | 115.65 | 116.48 | 112.27 | 113.23 | 89,667 | -1.39(-1.21%) |
Oct 13, 2022 | 108.52 | 115.36 | 108.48 | 114.62 | 113,737 | +3.84(+3.47%) |
Oct 12, 2022 | 114.33 | 114.33 | 110.56 | 110.78 | 50,195 | -3.27(-2.87%) |
Oct 11, 2022 | 110.70 | 114.42 | 110.22 | 114.05 | 80,468 | +3.31(+2.99%) |
Oct 10, 2022 | 109.24 | 111.77 | 108.57 | 110.74 | 50,509 | +1.91(+1.76%) |
Oct 07, 2022 | 110.55 | 111.11 | 108.26 | 108.83 | 84,462 | -2.42(-2.17%) |
Oct 06, 2022 | 113.21 | 113.69 | 109.89 | 111.24 | 90,561 | -1.82(-1.61%) |
Oct 05, 2022 | 116.16 | 116.19 | 112.97 | 113.07 | 77,178 | -4.75(-4.03%) |
Oct 04, 2022 | 117.09 | 118.41 | 116.14 | 117.81 | 78,506 | +1.84(+1.59%) |
Oct 03, 2022 | 113.45 | 116.70 | 113.45 | 115.97 | 72,084 | +4.00(+3.57%) |
Sep 30, 2022 | 115.42 | 115.42 | 111.10 | 111.97 | 108,784 | -2.65(-2.31%) |
Sep 29, 2022 | 117.68 | 117.68 | 113.63 | 114.62 | 57,261 | -3.98(-3.36%) |
Sep 28, 2022 | 118.18 | 120.35 | 117.48 | 118.60 | 88,373 | +1.03(+0.88%) |
Sep 27, 2022 | 122.43 | 122.43 | 117.40 | 117.57 | 71,849 | -3.54(-2.92%) |
Sep 26, 2022 | 121.74 | 123.22 | 119.48 | 121.11 | 86,997 | -0.99(-0.81%) |
Sep 23, 2022 | 123.25 | 124.40 | 120.33 | 122.10 | 78,242 | -2.30(-1.85%) |
Sep 22, 2022 | 123.00 | 126.01 | 122.69 | 124.40 | 72,743 | +0.76(+0.61%) |
Sep 21, 2022 | 126.17 | 128.43 | 123.40 | 123.64 | 102,322 | -1.25(-1.00%) |
Sep 20, 2022 | 124.18 | 126.26 | 123.44 | 124.89 | 71,304 | -0.50(-0.39%) |
Sep 19, 2022 | 123.82 | 126.03 | 123.48 | 125.39 | 69,664 | +0.96(+0.77%) |
Sep 16, 2022 | 122.66 | 124.58 | 122.31 | 124.43 | 147,889 | +1.72(+1.40%) |
Sep 15, 2022 | 122.82 | 123.33 | 121.51 | 122.71 | 62,338 | -1.18(-0.96%) |
Sep 14, 2022 | 122.25 | 123.90 | 122.25 | 123.90 | 63,063 | +1.76(+1.44%) |
Sep 13, 2022 | 124.28 | 124.28 | 121.10 | 122.14 | 66,373 | -3.85(-3.06%) |
Sep 12, 2022 | 124.44 | 125.99 | 123.26 | 125.99 | 60,815 | +2.58(+2.09%) |
Sep 09, 2022 | 123.83 | 124.53 | 122.61 | 123.41 | 59,201 | +0.28(+0.23%) |
Sep 08, 2022 | 124.16 | 124.58 | 122.33 | 123.13 | 64,887 | -1.35(-1.09%) |
Sep 07, 2022 | 122.61 | 125.12 | 121.55 | 124.48 | 140,257 | +2.47(+2.03%) |
Sep 06, 2022 | 122.86 | 122.86 | 120.44 | 122.01 | 86,798 | -0.73(-0.60%) |
Sep 02, 2022 | 123.13 | 124.40 | 121.51 | 122.74 | 51,170 | -0.03(-0.02%) |
Sep 01, 2022 | 121.65 | 124.93 | 121.60 | 122.77 | 66,959 | +0.73(+0.60%) |
Aug 31, 2022 | 123.00 | 123.52 | 121.73 | 122.04 | 45,197 | -1.00(-0.81%) |
Aug 30, 2022 | 126.20 | 126.20 | 122.70 | 123.03 | 37,919 | -3.30(-2.61%) |
Aug 29, 2022 | 125.88 | 127.56 | 125.19 | 126.33 | 30,351 | -0.59(-0.46%) |
Aug 26, 2022 | 128.65 | 129.87 | 126.83 | 126.92 | 58,001 | -2.41(-1.86%) |
Aug 25, 2022 | 128.55 | 129.55 | 127.87 | 129.32 | 38,598 | +1.30(+1.01%) |
Aug 24, 2022 | 128.09 | 128.29 | 126.87 | 128.03 | 42,427 | -0.04(-0.03%) |
Aug 23, 2022 | 129.04 | 129.85 | 127.51 | 128.07 | 45,259 | -1.66(-1.28%) |
Aug 22, 2022 | 133.01 | 133.01 | 128.83 | 129.73 | 50,394 | -3.77(-2.82%) |
Aug 19, 2022 | 133.24 | 133.82 | 132.68 | 133.50 | 53,318 | +0.40(+0.30%) |
Aug 18, 2022 | 132.63 | 133.45 | 131.56 | 133.10 | 43,631 | +1.55(+1.18%) |
Aug 17, 2022 | 130.72 | 132.13 | 130.66 | 131.56 | 54,475 | +0.36(+0.27%) |
Aug 16, 2022 | 130.44 | 132.34 | 129.61 | 131.20 | 72,775 | +0.42(+0.32%) |
Aug 15, 2022 | 128.22 | 130.98 | 128.22 | 130.78 | 44,725 | +1.66(+1.29%) |
Aug 12, 2022 | 127.84 | 129.84 | 127.84 | 129.12 | 52,178 | +1.33(+1.04%) |
Aug 11, 2022 | 128.29 | 129.18 | 127.00 | 127.79 | 43,144 | +0.71(+0.55%) |
Aug 10, 2022 | 128.51 | 129.26 | 126.79 | 127.08 | 80,773 | -1.43(-1.11%) |
Aug 09, 2022 | 128.70 | 129.69 | 125.83 | 128.51 | 66,643 | +0.27(+0.21%) |
Aug 08, 2022 | 129.46 | 130.45 | 127.84 | 128.24 | 62,347 | +0.00(+0.00%) |
Aug 05, 2022 | 128.51 | 129.02 | 126.06 | 128.24 | 58,815 | -0.99(-0.76%) |
Aug 04, 2022 | 129.46 | 133.01 | 128.56 | 129.23 | 65,661 | -2.59(-1.96%) |
Aug 03, 2022 | 130.71 | 132.63 | 128.12 | 131.82 | 61,840 | +0.24(+0.18%) |
Aug 02, 2022 | 132.13 | 133.74 | 131.30 | 131.57 | 49,260 | -0.51(-0.39%) |