Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 128.01 | 129.63 | 125.86 | 127.49 | 244,949 | -1.23(-0.96%) |
Oct 28, 2022 | 124.11 | 129.70 | 124.11 | 128.72 | 205,452 | +4.25(+3.41%) |
Oct 27, 2022 | 125.11 | 128.89 | 122.87 | 124.47 | 323,953 | +0.14(+0.11%) |
Oct 26, 2022 | 126.34 | 131.90 | 124.23 | 124.33 | 361,032 | -1.01(-0.81%) |
Oct 25, 2022 | 118.12 | 128.29 | 118.12 | 125.34 | 565,298 | +7.51(+6.37%) |
Oct 24, 2022 | 114.58 | 117.98 | 111.22 | 117.83 | 751,258 | +3.34(+2.92%) |
Oct 21, 2022 | 113.76 | 114.99 | 110.08 | 114.49 | 652,538 | +0.75(+0.66%) |
Oct 20, 2022 | 119.76 | 119.76 | 112.69 | 113.74 | 352,031 | -5.53(-4.64%) |
Oct 19, 2022 | 118.60 | 119.42 | 115.86 | 119.27 | 180,162 | -1.74(-1.44%) |
Oct 18, 2022 | 122.29 | 126.20 | 119.99 | 121.01 | 241,192 | +3.38(+2.87%) |
Oct 17, 2022 | 120.28 | 122.11 | 117.34 | 117.63 | 257,367 | +1.17(+1.00%) |
Oct 14, 2022 | 119.95 | 120.11 | 116.01 | 116.46 | 246,030 | -2.48(-2.09%) |
Oct 13, 2022 | 115.92 | 122.45 | 114.48 | 118.94 | 219,395 | -0.86(-0.72%) |
Oct 12, 2022 | 120.24 | 120.99 | 117.71 | 119.80 | 225,458 | +0.11(+0.09%) |
Oct 11, 2022 | 119.05 | 123.28 | 115.90 | 119.69 | 209,829 | -0.57(-0.47%) |
Oct 10, 2022 | 122.89 | 123.21 | 119.97 | 120.26 | 252,141 | -2.67(-2.17%) |
Oct 07, 2022 | 130.44 | 131.00 | 121.94 | 122.93 | 376,957 | -9.44(-7.13%) |
Oct 06, 2022 | 135.67 | 138.38 | 131.35 | 132.37 | 203,590 | -4.40(-3.22%) |
Oct 05, 2022 | 132.30 | 137.83 | 130.11 | 136.77 | 322,211 | +2.14(+1.59%) |
Oct 04, 2022 | 131.65 | 136.28 | 131.65 | 134.63 | 503,375 | +7.12(+5.58%) |
Oct 03, 2022 | 125.27 | 132.85 | 124.42 | 127.51 | 477,750 | +2.23(+1.78%) |
Sep 30, 2022 | 124.59 | 131.55 | 124.59 | 125.28 | 617,634 | -0.41(-0.33%) |
Sep 29, 2022 | 120.09 | 125.94 | 120.05 | 125.69 | 256,944 | +3.33(+2.72%) |
Sep 28, 2022 | 118.45 | 124.22 | 118.45 | 122.36 | 366,058 | +3.53(+2.97%) |
Sep 27, 2022 | 121.50 | 123.37 | 116.15 | 118.83 | 360,025 | -0.26(-0.22%) |
Sep 26, 2022 | 122.20 | 125.46 | 119.00 | 119.09 | 543,668 | -3.64(-2.97%) |
Sep 23, 2022 | 126.44 | 127.86 | 120.20 | 122.73 | 459,119 | -6.69(-5.17%) |
Sep 22, 2022 | 132.43 | 133.67 | 125.38 | 129.42 | 1,011,712 | -3.01(-2.27%) |
Sep 21, 2022 | 154.78 | 155.00 | 132.42 | 132.43 | 1,432,192 | -23.01(-14.80%) |
Sep 20, 2022 | 151.68 | 156.24 | 147.31 | 155.44 | 346,862 | +2.28(+1.49%) |
Sep 19, 2022 | 149.10 | 154.38 | 145.88 | 153.16 | 272,068 | +3.15(+2.10%) |
Sep 16, 2022 | 151.11 | 152.75 | 148.67 | 150.01 | 500,022 | -4.70(-3.04%) |
Sep 15, 2022 | 157.50 | 160.96 | 154.62 | 154.71 | 287,746 | -4.77(-2.99%) |
Sep 14, 2022 | 153.33 | 160.04 | 150.53 | 159.48 | 225,425 | +6.15(+4.01%) |
Sep 13, 2022 | 151.66 | 155.44 | 150.29 | 153.33 | 297,331 | -5.59(-3.52%) |
Sep 12, 2022 | 159.77 | 161.05 | 157.02 | 158.92 | 414,955 | -0.33(-0.21%) |
Sep 09, 2022 | 157.66 | 161.13 | 154.05 | 159.25 | 474,842 | +4.39(+2.83%) |
Sep 08, 2022 | 158.65 | 164.69 | 153.30 | 154.86 | 547,091 | -5.56(-3.47%) |
Sep 07, 2022 | 150.80 | 161.79 | 150.71 | 160.42 | 360,316 | +9.40(+6.22%) |
Sep 06, 2022 | 150.71 | 153.85 | 145.00 | 151.02 | 382,320 | -1.91(-1.25%) |
Sep 02, 2022 | 153.35 | 155.94 | 147.33 | 152.93 | 300,110 | +2.68(+1.78%) |
Sep 01, 2022 | 144.78 | 150.51 | 140.55 | 150.25 | 280,650 | +2.80(+1.90%) |
Aug 31, 2022 | 146.77 | 149.40 | 144.06 | 147.45 | 248,202 | +3.55(+2.47%) |
Aug 30, 2022 | 147.99 | 147.99 | 140.71 | 143.90 | 217,411 | -2.78(-1.90%) |
Aug 29, 2022 | 144.94 | 147.09 | 143.07 | 146.68 | 159,469 | -1.04(-0.70%) |
Aug 26, 2022 | 153.94 | 154.28 | 147.06 | 147.72 | 192,401 | -7.33(-4.73%) |
Aug 25, 2022 | 153.12 | 155.90 | 152.18 | 155.05 | 194,842 | +2.95(+1.94%) |
Aug 24, 2022 | 145.74 | 153.86 | 145.72 | 152.10 | 214,172 | +6.86(+4.72%) |
Aug 23, 2022 | 142.79 | 145.40 | 141.06 | 145.24 | 184,071 | +2.04(+1.42%) |
Aug 22, 2022 | 145.00 | 148.90 | 142.53 | 143.20 | 222,936 | -4.39(-2.97%) |
Aug 19, 2022 | 150.42 | 150.90 | 146.33 | 147.59 | 282,157 | -4.91(-3.22%) |
Aug 18, 2022 | 156.02 | 156.43 | 151.09 | 152.50 | 227,087 | -3.28(-2.11%) |
Aug 17, 2022 | 151.84 | 163.00 | 151.84 | 155.78 | 454,964 | +1.48(+0.96%) |
Aug 16, 2022 | 151.57 | 154.67 | 147.26 | 154.30 | 345,739 | +1.66(+1.09%) |
Aug 15, 2022 | 150.52 | 153.69 | 149.41 | 152.64 | 140,845 | +1.22(+0.81%) |
Aug 12, 2022 | 152.43 | 154.58 | 148.29 | 151.42 | 219,688 | -0.38(-0.25%) |
Aug 11, 2022 | 150.89 | 152.60 | 148.75 | 151.80 | 268,496 | +2.08(+1.39%) |
Aug 10, 2022 | 145.54 | 151.35 | 145.03 | 149.72 | 259,708 | +8.07(+5.70%) |
Aug 09, 2022 | 147.73 | 148.21 | 139.29 | 141.65 | 365,928 | -7.97(-5.33%) |
Aug 08, 2022 | 150.43 | 161.74 | 147.81 | 149.62 | 469,905 | -0.04(-0.03%) |
Aug 05, 2022 | 150.33 | 159.47 | 148.80 | 149.66 | 426,715 | -3.76(-2.45%) |
Aug 04, 2022 | 156.89 | 157.03 | 150.87 | 153.42 | 382,418 | -1.27(-0.82%) |
Aug 03, 2022 | 153.97 | 156.00 | 150.41 | 154.69 | 363,174 | +0.31(+0.20%) |
Aug 02, 2022 | 156.48 | 158.90 | 152.51 | 154.38 | 249,161 | -3.56(-2.25%) |