Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 133.09 | 133.80 | 132.12 | 133.31 | 225,698 | -0.68(-0.51%) |
Oct 28, 2022 | 132.23 | 134.25 | 132.10 | 133.99 | 216,406 | +2.93(+2.23%) |
Oct 27, 2022 | 131.62 | 132.29 | 130.99 | 131.06 | 202,534 | -1.40(-1.06%) |
Oct 26, 2022 | 131.47 | 133.39 | 131.41 | 132.47 | 193,228 | +0.83(+0.63%) |
Oct 25, 2022 | 130.50 | 132.45 | 130.40 | 131.64 | 201,045 | +2.24(+1.73%) |
Oct 24, 2022 | 128.34 | 129.75 | 127.87 | 129.40 | 196,118 | +0.94(+0.73%) |
Oct 21, 2022 | 126.47 | 128.62 | 126.14 | 128.46 | 326,557 | +0.50(+0.39%) |
Oct 20, 2022 | 128.35 | 129.46 | 127.54 | 127.96 | 179,135 | +0.26(+0.20%) |
Oct 19, 2022 | 128.29 | 128.59 | 126.86 | 127.70 | 183,377 | -1.24(-0.96%) |
Oct 18, 2022 | 129.90 | 129.95 | 127.94 | 128.94 | 365,031 | -1.82(-1.39%) |
Oct 17, 2022 | 130.47 | 131.38 | 130.47 | 130.77 | 215,027 | +1.97(+1.53%) |
Oct 14, 2022 | 131.00 | 131.00 | 128.73 | 128.80 | 316,077 | -2.18(-1.66%) |
Oct 13, 2022 | 127.99 | 131.38 | 127.25 | 130.98 | 306,118 | +1.33(+1.02%) |
Oct 12, 2022 | 130.18 | 130.91 | 129.65 | 129.65 | 223,746 | -0.06(-0.04%) |
Oct 11, 2022 | 128.81 | 131.43 | 128.81 | 129.71 | 294,020 | +0.19(+0.15%) |
Oct 10, 2022 | 130.38 | 130.38 | 128.94 | 129.52 | 306,352 | -0.95(-0.73%) |
Oct 07, 2022 | 130.93 | 131.42 | 129.85 | 130.47 | 304,403 | -0.31(-0.23%) |
Oct 06, 2022 | 130.95 | 131.69 | 130.62 | 130.78 | 256,367 | -1.84(-1.39%) |
Oct 05, 2022 | 132.09 | 133.03 | 130.97 | 132.62 | 201,023 | -1.69(-1.26%) |
Oct 04, 2022 | 132.87 | 134.63 | 132.79 | 134.31 | 338,852 | +4.09(+3.14%) |
Oct 03, 2022 | 128.84 | 130.81 | 128.50 | 130.22 | 384,015 | +5.09(+4.07%) |
Sep 30, 2022 | 128.90 | 129.11 | 124.92 | 125.13 | 442,467 | -3.33(-2.59%) |
Sep 29, 2022 | 129.76 | 129.80 | 127.30 | 128.46 | 438,423 | -1.31(-1.01%) |
Sep 28, 2022 | 127.76 | 130.29 | 127.37 | 129.78 | 224,769 | +1.09(+0.85%) |
Sep 27, 2022 | 129.78 | 130.10 | 127.83 | 128.69 | 320,035 | +0.11(+0.09%) |
Sep 26, 2022 | 129.06 | 130.27 | 128.08 | 128.57 | 280,374 | -1.57(-1.21%) |
Sep 23, 2022 | 130.45 | 130.46 | 128.78 | 130.15 | 501,815 | -1.68(-1.27%) |
Sep 22, 2022 | 133.41 | 134.15 | 130.94 | 131.82 | 409,638 | +1.39(+1.07%) |
Sep 21, 2022 | 132.25 | 132.72 | 130.42 | 130.43 | 251,282 | -2.99(-2.24%) |
Sep 20, 2022 | 134.24 | 134.76 | 132.91 | 133.42 | 292,088 | -0.68(-0.51%) |
Sep 19, 2022 | 132.84 | 134.32 | 132.72 | 134.10 | 251,553 | +0.67(+0.50%) |
Sep 16, 2022 | 133.03 | 133.92 | 133.03 | 133.43 | 224,126 | +0.27(+0.21%) |
Sep 15, 2022 | 133.82 | 134.96 | 132.95 | 133.15 | 252,979 | -0.97(-0.72%) |
Sep 14, 2022 | 134.19 | 135.29 | 133.50 | 134.12 | 210,283 | +1.17(+0.88%) |
Sep 13, 2022 | 135.09 | 135.52 | 132.91 | 132.94 | 280,290 | -4.56(-3.32%) |
Sep 12, 2022 | 137.14 | 138.31 | 137.14 | 137.50 | 241,146 | -0.52(-0.38%) |
Sep 09, 2022 | 138.44 | 138.44 | 137.65 | 138.02 | 168,121 | +1.38(+1.01%) |
Sep 08, 2022 | 135.20 | 136.76 | 135.07 | 136.64 | 278,974 | +0.75(+0.55%) |
Sep 07, 2022 | 134.61 | 136.05 | 133.63 | 135.89 | 328,234 | -0.57(-0.42%) |
Sep 06, 2022 | 137.47 | 137.78 | 135.83 | 136.46 | 244,978 | -1.54(-1.11%) |
Sep 02, 2022 | 139.88 | 140.19 | 137.54 | 138.00 | 200,062 | -1.17(-0.84%) |
Sep 01, 2022 | 139.94 | 140.18 | 138.04 | 139.17 | 283,217 | -2.44(-1.72%) |
Aug 31, 2022 | 142.73 | 143.19 | 141.56 | 141.61 | 309,136 | -0.76(-0.53%) |
Aug 30, 2022 | 144.72 | 144.83 | 141.78 | 142.37 | 306,694 | -1.52(-1.05%) |
Aug 29, 2022 | 143.36 | 144.55 | 143.34 | 143.88 | 183,361 | +0.00(+0.00%) |
Aug 26, 2022 | 147.09 | 147.41 | 143.85 | 143.88 | 218,901 | -4.01(-2.71%) |
Aug 25, 2022 | 146.94 | 147.89 | 146.50 | 147.89 | 119,069 | +1.42(+0.97%) |
Aug 24, 2022 | 145.43 | 147.09 | 145.25 | 146.47 | 232,665 | +0.97(+0.66%) |
Aug 23, 2022 | 145.75 | 147.21 | 145.50 | 145.50 | 195,772 | -0.80(-0.54%) |
Aug 22, 2022 | 147.51 | 147.85 | 145.95 | 146.30 | 217,309 | -2.03(-1.37%) |
Aug 19, 2022 | 149.48 | 149.76 | 148.01 | 148.33 | 194,437 | -2.53(-1.68%) |
Aug 18, 2022 | 151.19 | 151.47 | 150.53 | 150.86 | 172,366 | -1.55(-1.02%) |
Aug 17, 2022 | 151.76 | 153.28 | 151.50 | 152.41 | 156,250 | +1.28(+0.85%) |
Aug 16, 2022 | 151.02 | 151.62 | 150.34 | 151.13 | 202,036 | -0.99(-0.65%) |
Aug 15, 2022 | 152.54 | 152.54 | 151.13 | 152.12 | 150,072 | -0.81(-0.53%) |
Aug 12, 2022 | 151.73 | 153.21 | 150.97 | 152.93 | 214,886 | +2.57(+1.71%) |
Aug 11, 2022 | 150.62 | 151.43 | 150.06 | 150.36 | 131,383 | +0.67(+0.45%) |
Aug 10, 2022 | 147.89 | 150.12 | 147.11 | 149.69 | 256,435 | +4.69(+3.24%) |
Aug 09, 2022 | 146.94 | 147.89 | 144.54 | 144.99 | 304,365 | -3.09(-2.09%) |
Aug 08, 2022 | 148.84 | 149.11 | 147.93 | 148.08 | 274,164 | -1.05(-0.71%) |
Aug 05, 2022 | 149.42 | 149.81 | 148.13 | 149.13 | 246,038 | +0.62(+0.41%) |
Aug 04, 2022 | 149.08 | 149.97 | 148.49 | 148.52 | 420,322 | -6.13(-3.97%) |
Aug 03, 2022 | 154.38 | 155.36 | 152.87 | 154.65 | 201,403 | -0.50(-0.32%) |
Aug 02, 2022 | 155.76 | 156.62 | 155.02 | 155.16 | 227,736 | -2.95(-1.87%) |