Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 130.00 | 135.95 | 126.69 | 133.51 | 2,491 | +2.24(+1.71%) |
Oct 28, 2022 | 130.00 | 131.67 | 130.00 | 131.27 | 129 | +2.02(+1.56%) |
Oct 27, 2022 | 134.63 | 136.71 | 127.00 | 129.25 | 10,836 | -1.25(-0.96%) |
Oct 26, 2022 | 132.00 | 134.99 | 125.01 | 130.50 | 787 | -0.78(-0.59%) |
Oct 25, 2022 | 126.50 | 131.77 | 124.00 | 131.28 | 1,066 | +7.75(+6.27%) |
Oct 24, 2022 | 118.31 | 123.53 | 118.31 | 123.53 | 63 | +6.29(+5.36%) |
Oct 21, 2022 | 116.56 | 121.98 | 114.05 | 117.24 | 183 | -7.51(-6.02%) |
Oct 20, 2022 | 114.40 | 124.75 | 114.40 | 124.75 | 279 | +3.79(+3.13%) |
Oct 19, 2022 | 117.35 | 120.96 | 117.35 | 120.96 | 16 | -3.54(-2.84%) |
Oct 18, 2022 | 125.00 | 125.00 | 121.85 | 124.50 | 407 | +4.38(+3.64%) |
Oct 17, 2022 | 115.65 | 124.00 | 115.65 | 120.12 | 774 | +6.83(+6.02%) |
Oct 14, 2022 | 114.00 | 116.00 | 113.30 | 113.30 | 100 | -5.07(-4.28%) |
Oct 13, 2022 | 113.85 | 118.37 | 111.25 | 118.37 | 1,820 | +5.46(+4.84%) |
Oct 12, 2022 | 107.45 | 112.91 | 107.45 | 112.91 | 1,780 | +3.76(+3.44%) |
Oct 11, 2022 | 113.81 | 113.81 | 109.00 | 109.15 | 295 | -3.38(-3.00%) |
Oct 10, 2022 | 116.30 | 116.30 | 110.00 | 112.53 | 952 | -4.06(-3.49%) |
Oct 07, 2022 | 112.45 | 117.09 | 112.45 | 116.59 | 100 | -0.40(-0.34%) |
Oct 06, 2022 | 116.00 | 118.63 | 116.00 | 116.99 | 1,069 | -1.33(-1.12%) |
Oct 05, 2022 | 114.04 | 118.32 | 114.04 | 118.32 | 143 | +2.06(+1.77%) |
Oct 04, 2022 | 113.45 | 121.80 | 113.45 | 116.26 | 2,128 | +9.50(+8.90%) |
Oct 03, 2022 | 108.10 | 108.35 | 106.76 | 106.76 | 489 | +0.44(+0.41%) |
Sep 30, 2022 | 109.55 | 112.23 | 106.32 | 106.32 | 217 | -3.23(-2.95%) |
Sep 29, 2022 | 105.79 | 109.55 | 103.75 | 109.55 | 717 | +4.41(+4.19%) |
Sep 28, 2022 | 105.20 | 111.00 | 105.14 | 105.14 | 1,059 | -0.11(-0.10%) |
Sep 27, 2022 | 110.00 | 110.00 | 105.25 | 105.25 | 1,664 | -3.19(-2.94%) |
Sep 26, 2022 | 108.71 | 108.81 | 103.65 | 108.44 | 801 | +2.44(+2.30%) |
Sep 23, 2022 | 109.87 | 109.87 | 104.50 | 106.00 | 599 | -4.17(-3.78%) |
Sep 22, 2022 | 115.85 | 115.85 | 107.90 | 110.17 | 2,010 | -1.82(-1.63%) |
Sep 21, 2022 | 117.97 | 117.97 | 111.97 | 111.98 | 1,733 | -6.45(-5.45%) |
Sep 20, 2022 | 119.50 | 119.50 | 112.19 | 118.44 | 77 | +3.44(+2.99%) |
Sep 19, 2022 | 116.70 | 120.18 | 112.00 | 115.00 | 111 | -4.53(-3.79%) |
Sep 16, 2022 | 116.79 | 119.53 | 116.79 | 119.53 | 100 | -2.42(-1.98%) |
Sep 14, 2022 | 121.95 | 47 | -2.55(-2.05%) | |||
Sep 13, 2022 | 121.41 | 125.08 | 121.41 | 124.50 | 706 | -0.60(-0.48%) |
Sep 12, 2022 | 127.03 | 127.03 | 121.50 | 125.10 | 1,546 | +3.78(+3.12%) |
Sep 09, 2022 | 118.25 | 121.32 | 117.00 | 121.32 | 383 | +3.32(+2.81%) |
Sep 08, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 740 | +0.70(+0.60%) |
Sep 07, 2022 | 113.62 | 117.30 | 113.62 | 117.30 | 12 | +2.14(+1.85%) |
Sep 06, 2022 | 120.59 | 120.59 | 114.21 | 115.16 | 6,108 | -4.91(-4.09%) |
Sep 02, 2022 | 122.11 | 122.11 | 115.87 | 120.07 | 4,270 | +5.22(+4.55%) |
Sep 01, 2022 | 118.20 | 118.25 | 114.85 | 114.85 | 1,737 | -13.18(-10.29%) |
Aug 31, 2022 | 121.01 | 128.08 | 121.01 | 128.03 | 926 | -0.98(-0.76%) |
Aug 30, 2022 | 121.94 | 129.01 | 121.94 | 129.01 | 23 | -1.49(-1.14%) |
Aug 29, 2022 | 125.00 | 130.50 | 124.25 | 130.50 | 48 | +1.61(+1.25%) |
Aug 26, 2022 | 132.45 | 132.45 | 124.05 | 128.89 | 116 | -0.92(-0.70%) |
Aug 25, 2022 | 130.50 | 131.71 | 127.90 | 129.81 | 493 | +0.71(+0.55%) |
Aug 24, 2022 | 128.60 | 129.10 | 128.60 | 129.10 | 95 | +6.30(+5.13%) |
Aug 23, 2022 | 122.80 | 127.00 | 122.80 | 122.80 | 193 | -2.64(-2.11%) |
Aug 22, 2022 | 124.00 | 126.50 | 124.00 | 125.44 | 2,803 | -2.68(-2.09%) |
Aug 19, 2022 | 125.75 | 128.12 | 125.75 | 128.12 | 840 | -0.87(-0.68%) |
Aug 18, 2022 | 131.00 | 131.00 | 128.61 | 129.00 | 1,328 | +2.50(+1.97%) |
Aug 17, 2022 | 125.78 | 130.00 | 125.78 | 126.50 | 1,125 | -1.50(-1.17%) |
Aug 16, 2022 | 127.51 | 129.50 | 127.50 | 128.00 | 555 | -2.53(-1.94%) |
Aug 15, 2022 | 131.02 | 131.65 | 128.62 | 130.53 | 1,281 | -0.54(-0.41%) |
Aug 12, 2022 | 123.01 | 131.54 | 123.01 | 131.07 | 5,339 | +16.07(+13.97%) |
Aug 11, 2022 | 118.20 | 118.20 | 113.02 | 115.00 | 585 | +6.51(+6.00%) |
Aug 10, 2022 | 108.20 | 112.32 | 108.20 | 108.49 | 838 | +3.49(+3.32%) |
Aug 09, 2022 | 101.83 | 105.00 | 101.83 | 105.00 | 1,005 | -2.94(-2.73%) |
Aug 08, 2022 | 107.25 | 107.94 | 106.14 | 107.94 | 135 | +0.89(+0.84%) |
Aug 05, 2022 | 103.50 | 107.05 | 103.00 | 107.05 | 444 | +2.80(+2.69%) |
Aug 04, 2022 | 106.15 | 106.64 | 104.25 | 104.25 | 457 | +4.24(+4.24%) |
Aug 03, 2022 | 101.50 | 101.52 | 100.00 | 100.01 | 279 | +0.18(+0.18%) |
Aug 02, 2022 | 101.05 | 101.05 | 98.70 | 99.83 | 363 | +0.57(+0.58%) |