Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.66 | 138.26 | 132.85 | 134.85 | 48,668,500 | -3.37(-2.44%) |
Oct 28, 2022 | 130.93 | 138.38 | 130.50 | 138.22 | 52,149,356 | +6.58(+4.99%) |
Oct 27, 2022 | 136.18 | 138.26 | 131.11 | 131.65 | 58,344,816 | +2.80(+2.17%) |
Oct 26, 2022 | 128.58 | 133.76 | 126.97 | 128.85 | 53,527,676 | -3.65(-2.75%) |
Oct 25, 2022 | 126.82 | 132.88 | 126.53 | 132.50 | 50,559,668 | +6.62(+5.25%) |
Oct 24, 2022 | 124.97 | 126.99 | 120.54 | 125.88 | 51,776,440 | +1.33(+1.07%) |
Oct 21, 2022 | 120.88 | 124.87 | 118.77 | 124.55 | 61,008,828 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.58 | 120.95 | 121.83 | 65,214,028 | +1.43(+1.19%) |
Oct 19, 2022 | 118.69 | 123.39 | 118.24 | 120.41 | 52,322,348 | +0.84(+0.70%) |
Oct 18, 2022 | 123.33 | 124.81 | 116.08 | 119.57 | 65,969,232 | +0.79(+0.67%) |
Oct 17, 2022 | 115.08 | 119.38 | 115.07 | 118.78 | 58,068,392 | +6.60(+5.89%) |
Oct 14, 2022 | 120.47 | 121.00 | 111.94 | 112.17 | 71,409,240 | -7.32(-6.13%) |
Oct 13, 2022 | 109.61 | 120.68 | 108.04 | 119.50 | 85,059,240 | +4.60(+4.00%) |
Oct 12, 2022 | 115.69 | 117.25 | 113.35 | 114.90 | 49,282,088 | -0.86(-0.74%) |
Oct 11, 2022 | 115.51 | 118.36 | 112.73 | 115.76 | 66,773,804 | -0.84(-0.72%) |
Oct 10, 2022 | 120.27 | 121.14 | 113.98 | 116.60 | 69,893,064 | -4.06(-3.36%) |
Oct 07, 2022 | 124.94 | 126.59 | 120.12 | 120.66 | 67,305,912 | -10.53(-8.03%) |
Oct 06, 2022 | 132.09 | 136.44 | 130.92 | 131.19 | 64,379,948 | -0.79(-0.60%) |
Oct 05, 2022 | 129.00 | 133.09 | 126.10 | 131.98 | 50,931,876 | +0.42(+0.32%) |
Oct 04, 2022 | 128.68 | 132.09 | 128.68 | 131.56 | 58,435,116 | +6.54(+5.23%) |
Oct 03, 2022 | 123.36 | 126.67 | 120.95 | 125.01 | 54,749,868 | +3.73(+3.07%) |
Sep 30, 2022 | 120.77 | 126.22 | 120.65 | 121.28 | 56,612,708 | -0.81(-0.66%) |
Sep 29, 2022 | 124.37 | 124.89 | 119.36 | 122.09 | 53,266,220 | -5.16(-4.05%) |
Sep 28, 2022 | 123.99 | 128.12 | 123.43 | 127.25 | 54,243,944 | +3.23(+2.60%) |
Sep 27, 2022 | 124.96 | 127.25 | 122.47 | 124.02 | 55,345,864 | +1.85(+1.51%) |
Sep 26, 2022 | 124.80 | 126.48 | 122.03 | 122.17 | 54,724,572 | -2.88(-2.30%) |
Sep 23, 2022 | 124.09 | 126.00 | 122.46 | 125.05 | 66,388,280 | -0.45(-0.36%) |
Sep 22, 2022 | 130.59 | 131.38 | 124.17 | 125.50 | 75,916,640 | -6.99(-5.28%) |
Sep 21, 2022 | 132.02 | 140.19 | 130.99 | 132.50 | 80,699,080 | +0.85(+0.65%) |
Sep 20, 2022 | 132.04 | 134.71 | 130.46 | 131.65 | 52,500,760 | -2.06(-1.54%) |
Sep 19, 2022 | 130.01 | 134.51 | 129.99 | 133.70 | 57,051,784 | +1.84(+1.39%) |
Sep 16, 2022 | 127.31 | 132.01 | 126.06 | 131.87 | 67,139,792 | +2.69(+2.08%) |
Sep 15, 2022 | 130.04 | 132.22 | 127.79 | 129.18 | 52,315,596 | -1.99(-1.52%) |
Sep 14, 2022 | 132.43 | 132.78 | 129.02 | 131.17 | 58,867,164 | -0.03(-0.02%) |
Sep 13, 2022 | 137.90 | 139.10 | 130.88 | 131.20 | 71,492,944 | -13.73(-9.47%) |
Sep 12, 2022 | 143.57 | 145.34 | 141.86 | 144.93 | 48,413,520 | +1.14(+0.79%) |
Sep 09, 2022 | 141.45 | 144.62 | 141.14 | 143.79 | 48,755,168 | +4.01(+2.87%) |
Sep 08, 2022 | 134.47 | 139.96 | 133.57 | 139.78 | 62,498,252 | +2.76(+2.01%) |
Sep 07, 2022 | 135.51 | 138.26 | 133.34 | 137.02 | 51,289,464 | +2.53(+1.88%) |
Sep 06, 2022 | 137.15 | 137.63 | 133.35 | 134.49 | 53,600,556 | -1.82(-1.33%) |
Sep 02, 2022 | 140.84 | 141.55 | 135.75 | 136.31 | 74,432,544 | -2.90(-2.08%) |
Sep 01, 2022 | 141.93 | 143.63 | 132.55 | 139.21 | 117,925,816 | -11.56(-7.67%) |
Aug 31, 2022 | 153.66 | 155.22 | 149.41 | 150.76 | 56,942,872 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,059,712 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.49 | 157.83 | 49,790,864 | -4.58(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,002,072 | -16.51(-9.23%) |
Aug 25, 2022 | 168.25 | 179.26 | 168.13 | 178.92 | 77,117,480 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.86 | 168.75 | 172.02 | 52,072,788 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.45 | 169.50 | 171.61 | 37,028,212 | +1.47(+0.86%) |
Aug 22, 2022 | 174.70 | 175.38 | 169.46 | 170.14 | 40,983,400 | -8.14(-4.57%) |
Aug 19, 2022 | 183.85 | 184.99 | 177.49 | 178.28 | 44,210,860 | -9.23(-4.92%) |
Aug 18, 2022 | 182.80 | 188.43 | 181.62 | 187.51 | 41,576,304 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.24 | 183.14 | 44,703,364 | -5.43(-2.88%) |
Aug 16, 2022 | 188.98 | 191.20 | 184.79 | 188.57 | 45,216,744 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.42 | 185.91 | 190.10 | 45,796,568 | +3.23(+1.73%) |
Aug 12, 2022 | 181.39 | 186.96 | 179.32 | 186.87 | 47,865,368 | +7.64(+4.26%) |
Aug 11, 2022 | 181.10 | 186.85 | 178.55 | 179.23 | 50,974,996 | -1.53(-0.85%) |
Aug 10, 2022 | 176.78 | 180.97 | 172.97 | 180.76 | 59,784,812 | +10.10(+5.92%) |
Aug 09, 2022 | 172.32 | 174.27 | 167.05 | 170.66 | 66,875,296 | -7.06(-3.97%) |
Aug 08, 2022 | 174.82 | 182.18 | 172.22 | 177.72 | 98,416,488 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.07 | 186.44 | 189.67 | 38,660,184 | -2.26(-1.18%) |
Aug 04, 2022 | 188.27 | 192.52 | 187.38 | 191.93 | 40,998,108 | +3.22(+1.70%) |
Aug 03, 2022 | 181.63 | 189.46 | 181.16 | 188.71 | 41,854,324 | +3.67(+1.98%) |
Aug 02, 2022 | 181.01 | 189.16 | 180.79 | 185.04 | 48,961,944 | +0.85(+0.46%) |