Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.79 | 118.06 | 114.11 | 114.93 | 935,107 | -2.86(-2.43%) |
Oct 28, 2022 | 122.71 | 123.54 | 116.31 | 117.78 | 984,535 | -5.42(-4.40%) |
Oct 27, 2022 | 123.60 | 125.22 | 122.02 | 123.21 | 572,052 | +0.90(+0.74%) |
Oct 26, 2022 | 123.75 | 125.66 | 122.14 | 122.31 | 702,430 | -1.65(-1.33%) |
Oct 25, 2022 | 120.92 | 125.49 | 120.75 | 123.95 | 561,392 | +3.37(+2.80%) |
Oct 24, 2022 | 119.39 | 120.84 | 117.87 | 120.58 | 514,563 | +1.65(+1.38%) |
Oct 21, 2022 | 115.84 | 119.54 | 114.48 | 118.93 | 1,165,185 | +3.11(+2.69%) |
Oct 20, 2022 | 119.84 | 121.22 | 114.46 | 115.82 | 440,902 | -4.32(-3.60%) |
Oct 19, 2022 | 123.70 | 124.90 | 119.05 | 120.14 | 907,092 | -5.34(-4.25%) |
Oct 18, 2022 | 128.64 | 129.20 | 124.02 | 125.48 | 673,997 | +0.89(+0.72%) |
Oct 17, 2022 | 122.24 | 125.18 | 121.52 | 124.59 | 508,508 | +5.82(+4.90%) |
Oct 14, 2022 | 126.93 | 127.06 | 118.48 | 118.76 | 462,361 | -6.70(-5.34%) |
Oct 13, 2022 | 122.22 | 127.36 | 119.66 | 125.46 | 452,305 | -0.18(-0.14%) |
Oct 12, 2022 | 127.98 | 127.98 | 125.38 | 125.64 | 302,521 | -2.12(-1.66%) |
Oct 11, 2022 | 127.71 | 129.96 | 126.24 | 127.76 | 364,019 | -0.58(-0.46%) |
Oct 10, 2022 | 129.21 | 129.39 | 127.03 | 128.34 | 395,223 | -0.39(-0.30%) |
Oct 07, 2022 | 131.21 | 132.21 | 127.69 | 128.73 | 348,343 | -4.32(-3.25%) |
Oct 06, 2022 | 132.90 | 135.40 | 132.89 | 133.06 | 667,669 | -0.73(-0.55%) |
Oct 05, 2022 | 132.03 | 135.28 | 131.45 | 133.79 | 511,823 | -0.35(-0.26%) |
Oct 04, 2022 | 132.00 | 134.31 | 131.29 | 134.14 | 564,457 | +5.93(+4.63%) |
Oct 03, 2022 | 124.34 | 129.01 | 123.18 | 128.21 | 721,088 | +4.86(+3.94%) |
Sep 30, 2022 | 121.61 | 125.06 | 121.35 | 123.35 | 571,142 | +1.38(+1.13%) |
Sep 29, 2022 | 122.36 | 123.26 | 120.64 | 121.97 | 513,303 | -2.56(-2.05%) |
Sep 28, 2022 | 120.25 | 124.97 | 119.73 | 124.53 | 660,423 | +5.34(+4.48%) |
Sep 27, 2022 | 120.72 | 121.59 | 118.27 | 119.19 | 848,965 | +0.55(+0.46%) |
Sep 26, 2022 | 120.74 | 123.83 | 118.49 | 118.64 | 764,314 | -2.66(-2.19%) |
Sep 23, 2022 | 121.86 | 122.91 | 118.78 | 121.30 | 849,948 | -2.60(-2.10%) |
Sep 22, 2022 | 129.21 | 129.93 | 123.32 | 123.90 | 795,138 | -6.02(-4.63%) |
Sep 21, 2022 | 132.95 | 134.49 | 129.88 | 129.92 | 438,147 | -1.60(-1.21%) |
Sep 20, 2022 | 132.83 | 133.22 | 129.92 | 131.52 | 580,836 | -3.14(-2.33%) |
Sep 19, 2022 | 129.00 | 134.83 | 129.00 | 134.66 | 518,122 | +3.97(+3.04%) |
Sep 16, 2022 | 131.41 | 132.11 | 128.81 | 130.69 | 1,052,958 | -3.09(-2.31%) |
Sep 15, 2022 | 132.89 | 135.06 | 132.58 | 133.79 | 574,354 | -0.58(-0.43%) |
Sep 14, 2022 | 135.04 | 135.38 | 132.90 | 134.37 | 612,612 | +0.20(+0.15%) |
Sep 13, 2022 | 135.38 | 137.66 | 133.60 | 134.17 | 605,665 | -5.32(-3.82%) |
Sep 12, 2022 | 138.78 | 140.34 | 137.59 | 139.49 | 542,334 | +0.84(+0.61%) |
Sep 09, 2022 | 138.56 | 139.71 | 137.21 | 138.65 | 661,767 | +1.30(+0.95%) |
Sep 08, 2022 | 133.68 | 138.04 | 132.90 | 137.35 | 1,138,714 | +2.69(+2.00%) |
Sep 07, 2022 | 133.47 | 134.86 | 132.70 | 134.66 | 821,703 | +1.58(+1.18%) |
Sep 06, 2022 | 132.90 | 133.36 | 130.72 | 133.09 | 689,894 | +0.72(+0.55%) |
Sep 02, 2022 | 134.41 | 135.13 | 131.31 | 132.36 | 553,616 | +0.46(+0.35%) |
Sep 01, 2022 | 132.76 | 134.27 | 129.91 | 131.91 | 710,999 | -2.68(-1.99%) |
Aug 31, 2022 | 137.19 | 137.80 | 134.28 | 134.58 | 601,953 | -1.53(-1.12%) |
Aug 30, 2022 | 137.78 | 138.40 | 135.39 | 136.11 | 504,055 | -0.78(-0.57%) |
Aug 29, 2022 | 135.26 | 138.94 | 134.21 | 136.89 | 499,528 | -0.56(-0.40%) |
Aug 26, 2022 | 143.42 | 143.68 | 136.99 | 137.45 | 474,759 | -5.48(-3.83%) |
Aug 25, 2022 | 142.54 | 143.53 | 141.15 | 142.93 | 464,375 | +1.54(+1.09%) |
Aug 24, 2022 | 139.96 | 141.75 | 139.32 | 141.39 | 580,506 | +1.33(+0.95%) |
Aug 23, 2022 | 140.17 | 142.53 | 138.76 | 140.06 | 560,669 | -0.44(-0.31%) |
Aug 22, 2022 | 139.90 | 142.97 | 139.39 | 140.50 | 503,964 | -1.79(-1.26%) |
Aug 19, 2022 | 145.18 | 145.18 | 141.64 | 142.29 | 785,961 | -4.25(-2.90%) |
Aug 18, 2022 | 143.68 | 147.11 | 142.46 | 146.54 | 770,822 | +4.13(+2.90%) |
Aug 17, 2022 | 146.14 | 146.14 | 137.12 | 142.41 | 1,452,376 | -9.03(-5.96%) |
Aug 16, 2022 | 146.56 | 151.97 | 146.22 | 151.44 | 748,105 | +2.33(+1.56%) |
Aug 15, 2022 | 146.05 | 149.17 | 145.61 | 149.11 | 600,141 | +1.90(+1.29%) |
Aug 12, 2022 | 143.42 | 147.91 | 142.23 | 147.21 | 706,434 | +4.17(+2.92%) |
Aug 11, 2022 | 142.12 | 146.84 | 141.46 | 143.04 | 678,244 | +1.27(+0.89%) |
Aug 10, 2022 | 141.70 | 143.39 | 139.37 | 141.77 | 843,082 | +3.29(+2.38%) |
Aug 09, 2022 | 139.70 | 140.18 | 136.88 | 138.48 | 847,843 | -2.77(-1.96%) |
Aug 08, 2022 | 138.84 | 142.77 | 138.84 | 141.25 | 1,011,288 | +2.74(+1.98%) |
Aug 05, 2022 | 135.75 | 138.61 | 130.53 | 138.51 | 1,568,340 | +2.93(+2.16%) |
Aug 04, 2022 | 123.86 | 135.66 | 122.28 | 135.57 | 1,780,627 | +16.22(+13.59%) |
Aug 03, 2022 | 118.39 | 119.65 | 117.53 | 119.35 | 566,724 | +1.82(+1.55%) |
Aug 02, 2022 | 116.96 | 118.16 | 116.14 | 117.53 | 543,490 | -0.16(-0.14%) |