Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.71 | 147.26 | 144.50 | 145.75 | 2,855,479 | -0.20(-0.14%) |
Oct 28, 2022 | 142.83 | 146.68 | 142.45 | 145.95 | 2,970,701 | +3.49(+2.45%) |
Oct 27, 2022 | 142.51 | 143.63 | 142.02 | 142.46 | 2,074,935 | +1.14(+0.80%) |
Oct 26, 2022 | 142.86 | 143.60 | 140.44 | 141.33 | 2,118,609 | -0.52(-0.36%) |
Oct 25, 2022 | 136.76 | 141.93 | 136.76 | 141.84 | 2,864,983 | +4.35(+3.16%) |
Oct 24, 2022 | 136.94 | 138.44 | 135.62 | 137.49 | 1,398,837 | +2.18(+1.61%) |
Oct 21, 2022 | 131.78 | 135.54 | 130.93 | 135.31 | 2,415,845 | +3.95(+3.01%) |
Oct 20, 2022 | 135.03 | 135.77 | 130.95 | 131.36 | 2,141,052 | -3.63(-2.69%) |
Oct 19, 2022 | 135.80 | 136.92 | 134.27 | 134.99 | 1,899,844 | -1.59(-1.17%) |
Oct 18, 2022 | 137.84 | 138.47 | 134.69 | 136.59 | 2,062,909 | +2.35(+1.75%) |
Oct 17, 2022 | 132.41 | 135.07 | 132.41 | 134.24 | 1,554,953 | +3.80(+2.91%) |
Oct 14, 2022 | 135.09 | 136.19 | 130.03 | 130.44 | 1,918,813 | -3.68(-2.74%) |
Oct 13, 2022 | 128.92 | 135.56 | 128.21 | 134.12 | 2,495,361 | +2.57(+1.96%) |
Oct 12, 2022 | 132.60 | 133.01 | 131.38 | 131.55 | 2,135,101 | -0.94(-0.71%) |
Oct 11, 2022 | 131.17 | 134.18 | 130.40 | 132.49 | 1,612,708 | +0.04(+0.03%) |
Oct 10, 2022 | 133.81 | 133.81 | 130.94 | 132.45 | 1,915,948 | -0.44(-0.33%) |
Oct 07, 2022 | 136.38 | 136.58 | 131.91 | 132.89 | 1,940,485 | -5.46(-3.95%) |
Oct 06, 2022 | 139.84 | 140.28 | 137.45 | 138.34 | 2,451,803 | -1.99(-1.42%) |
Oct 05, 2022 | 138.02 | 141.56 | 137.79 | 140.34 | 2,322,318 | +0.99(+0.71%) |
Oct 04, 2022 | 136.73 | 139.47 | 136.60 | 139.34 | 2,055,568 | +5.53(+4.13%) |
Oct 03, 2022 | 130.60 | 135.40 | 130.02 | 133.82 | 1,960,406 | +4.30(+3.32%) |
Sep 30, 2022 | 130.30 | 132.34 | 128.71 | 129.52 | 2,821,089 | -0.77(-0.59%) |
Sep 29, 2022 | 128.48 | 130.43 | 127.43 | 130.28 | 2,791,473 | +0.23(+0.18%) |
Sep 28, 2022 | 128.57 | 130.71 | 127.55 | 130.05 | 2,415,753 | +2.53(+1.99%) |
Sep 27, 2022 | 131.12 | 131.50 | 126.11 | 127.52 | 2,303,389 | -2.17(-1.67%) |
Sep 26, 2022 | 130.03 | 131.56 | 128.57 | 129.68 | 1,723,891 | -0.59(-0.45%) |
Sep 23, 2022 | 129.99 | 130.72 | 128.45 | 130.27 | 1,777,656 | -0.96(-0.73%) |
Sep 22, 2022 | 132.98 | 133.79 | 130.65 | 131.24 | 1,927,155 | -2.62(-1.96%) |
Sep 21, 2022 | 136.56 | 137.92 | 133.82 | 133.86 | 1,145,713 | -1.31(-0.97%) |
Sep 20, 2022 | 134.87 | 135.94 | 133.65 | 135.17 | 1,669,733 | -1.01(-0.74%) |
Sep 19, 2022 | 133.17 | 136.43 | 133.17 | 136.18 | 1,413,453 | +1.89(+1.41%) |
Sep 16, 2022 | 135.69 | 135.82 | 132.65 | 134.28 | 3,517,029 | -2.76(-2.01%) |
Sep 15, 2022 | 138.64 | 140.83 | 136.90 | 137.04 | 1,811,954 | -1.93(-1.39%) |
Sep 14, 2022 | 139.24 | 139.54 | 137.35 | 138.98 | 1,505,148 | +0.57(+0.41%) |
Sep 13, 2022 | 139.99 | 141.29 | 137.73 | 138.40 | 1,336,335 | -4.95(-3.46%) |
Sep 12, 2022 | 142.52 | 144.34 | 142.06 | 143.36 | 1,617,305 | +1.84(+1.30%) |
Sep 09, 2022 | 139.67 | 142.04 | 139.45 | 141.51 | 1,685,463 | +2.40(+1.72%) |
Sep 08, 2022 | 136.36 | 139.24 | 135.62 | 139.11 | 1,767,306 | +1.91(+1.39%) |
Sep 07, 2022 | 134.43 | 138.03 | 134.12 | 137.20 | 2,175,306 | +2.73(+2.03%) |
Sep 06, 2022 | 133.73 | 134.65 | 132.10 | 134.47 | 1,429,504 | +1.13(+0.85%) |
Sep 02, 2022 | 136.43 | 136.63 | 132.93 | 133.34 | 1,112,292 | -1.43(-1.06%) |
Sep 01, 2022 | 131.87 | 134.84 | 131.28 | 134.77 | 1,584,568 | +2.07(+1.56%) |
Aug 31, 2022 | 135.91 | 135.91 | 132.18 | 132.70 | 2,316,654 | -2.53(-1.87%) |
Aug 30, 2022 | 138.28 | 138.48 | 134.16 | 135.23 | 1,187,910 | -1.43(-1.04%) |
Aug 29, 2022 | 135.91 | 137.92 | 135.22 | 136.66 | 1,260,237 | -0.36(-0.26%) |
Aug 26, 2022 | 144.09 | 144.09 | 136.71 | 137.01 | 1,795,152 | -6.77(-4.71%) |
Aug 25, 2022 | 142.44 | 143.81 | 141.97 | 143.78 | 1,123,094 | +2.46(+1.74%) |
Aug 24, 2022 | 142.27 | 142.52 | 140.71 | 141.33 | 1,060,963 | -0.77(-0.54%) |
Aug 23, 2022 | 142.58 | 143.59 | 141.83 | 142.09 | 848,952 | -0.43(-0.30%) |
Aug 22, 2022 | 144.09 | 144.51 | 142.00 | 142.52 | 1,788,548 | -3.97(-2.71%) |
Aug 19, 2022 | 147.97 | 148.30 | 145.99 | 146.49 | 1,347,358 | -2.44(-1.64%) |
Aug 18, 2022 | 147.88 | 149.39 | 147.21 | 148.93 | 1,137,621 | +1.32(+0.89%) |
Aug 17, 2022 | 146.83 | 148.19 | 146.28 | 147.61 | 1,067,428 | -1.08(-0.73%) |
Aug 16, 2022 | 146.44 | 149.14 | 145.93 | 148.69 | 1,331,970 | +0.66(+0.45%) |
Aug 15, 2022 | 147.87 | 148.46 | 146.96 | 148.03 | 1,156,308 | -0.02(-0.01%) |
Aug 12, 2022 | 145.83 | 148.11 | 145.58 | 148.05 | 1,357,681 | +2.90(+2.00%) |
Aug 11, 2022 | 145.71 | 146.64 | 144.86 | 145.14 | 1,477,522 | +0.89(+0.62%) |
Aug 10, 2022 | 144.50 | 144.88 | 143.21 | 144.25 | 1,651,623 | +2.83(+2.00%) |
Aug 09, 2022 | 142.06 | 142.53 | 141.22 | 141.42 | 1,211,630 | -1.47(-1.03%) |
Aug 08, 2022 | 145.05 | 145.50 | 142.51 | 142.89 | 1,387,925 | -0.69(-0.48%) |
Aug 05, 2022 | 142.69 | 143.78 | 142.17 | 143.58 | 1,287,329 | -0.06(-0.04%) |
Aug 04, 2022 | 144.13 | 144.84 | 143.25 | 143.64 | 1,168,744 | +0.01(+0.01%) |
Aug 03, 2022 | 142.69 | 144.33 | 141.32 | 143.63 | 1,426,512 | +2.23(+1.58%) |
Aug 02, 2022 | 143.44 | 146.32 | 141.26 | 141.40 | 2,373,403 | -1.07(-0.75%) |