Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.33 | 140.56 | 138.23 | 139.74 | 185,048 | +0.25(+0.18%) |
Oct 28, 2022 | 134.95 | 139.89 | 134.95 | 139.50 | 127,474 | +5.07(+3.77%) |
Oct 27, 2022 | 135.60 | 136.59 | 134.12 | 134.42 | 129,996 | -0.12(-0.09%) |
Oct 26, 2022 | 135.31 | 136.93 | 134.18 | 134.54 | 142,475 | -0.06(-0.04%) |
Oct 25, 2022 | 132.94 | 135.13 | 132.85 | 134.60 | 172,261 | +1.81(+1.36%) |
Oct 24, 2022 | 133.93 | 134.57 | 132.31 | 132.79 | 154,896 | +0.20(+0.15%) |
Oct 21, 2022 | 130.56 | 132.75 | 129.16 | 132.59 | 610,114 | +2.43(+1.87%) |
Oct 20, 2022 | 131.51 | 133.15 | 129.39 | 130.16 | 308,437 | -1.87(-1.42%) |
Oct 19, 2022 | 130.67 | 132.28 | 128.67 | 132.03 | 234,017 | +0.26(+0.20%) |
Oct 18, 2022 | 131.08 | 133.04 | 130.51 | 131.77 | 206,383 | +3.78(+2.95%) |
Oct 17, 2022 | 123.57 | 128.68 | 123.57 | 127.99 | 455,971 | +6.08(+4.99%) |
Oct 14, 2022 | 128.35 | 128.38 | 121.52 | 121.91 | 291,262 | -5.82(-4.55%) |
Oct 13, 2022 | 123.17 | 128.62 | 122.17 | 127.72 | 252,174 | +1.71(+1.36%) |
Oct 12, 2022 | 130.23 | 130.74 | 125.62 | 126.01 | 302,197 | -3.68(-2.84%) |
Oct 11, 2022 | 124.88 | 130.84 | 124.05 | 129.69 | 460,522 | +4.12(+3.29%) |
Oct 10, 2022 | 124.74 | 126.51 | 123.82 | 125.57 | 202,662 | +1.34(+1.07%) |
Oct 07, 2022 | 128.54 | 128.54 | 123.54 | 124.23 | 221,003 | -6.11(-4.69%) |
Oct 06, 2022 | 131.00 | 131.96 | 129.75 | 130.35 | 165,801 | -1.44(-1.10%) |
Oct 05, 2022 | 131.64 | 132.71 | 129.23 | 131.79 | 194,907 | -1.16(-0.87%) |
Oct 04, 2022 | 129.92 | 134.29 | 129.88 | 132.95 | 314,318 | +6.02(+4.75%) |
Oct 03, 2022 | 127.78 | 128.82 | 124.12 | 126.92 | 599,956 | -0.21(-0.16%) |
Sep 30, 2022 | 126.60 | 130.20 | 126.13 | 127.13 | 492,140 | +1.55(+1.24%) |
Sep 29, 2022 | 125.90 | 126.64 | 124.23 | 125.58 | 226,872 | -1.98(-1.55%) |
Sep 28, 2022 | 124.18 | 128.43 | 123.15 | 127.56 | 264,362 | +4.46(+3.62%) |
Sep 27, 2022 | 128.79 | 128.79 | 122.85 | 123.10 | 309,865 | -4.00(-3.14%) |
Sep 26, 2022 | 125.29 | 129.22 | 125.25 | 127.09 | 414,034 | +1.31(+1.05%) |
Sep 23, 2022 | 125.09 | 125.90 | 124.35 | 125.78 | 218,047 | -0.48(-0.38%) |
Sep 22, 2022 | 128.47 | 128.47 | 126.10 | 126.26 | 187,924 | -2.80(-2.17%) |
Sep 21, 2022 | 130.27 | 132.45 | 128.72 | 129.06 | 175,349 | +0.09(+0.07%) |
Sep 20, 2022 | 131.53 | 131.53 | 128.20 | 128.97 | 261,374 | -2.65(-2.01%) |
Sep 19, 2022 | 130.59 | 131.87 | 129.80 | 131.62 | 206,081 | +0.13(+0.10%) |
Sep 16, 2022 | 130.55 | 131.70 | 129.00 | 131.49 | 511,074 | -0.50(-0.38%) |
Sep 15, 2022 | 133.31 | 134.56 | 131.53 | 132.00 | 185,505 | -2.37(-1.77%) |
Sep 14, 2022 | 132.34 | 135.06 | 131.94 | 134.37 | 287,464 | +1.85(+1.40%) |
Sep 13, 2022 | 136.21 | 136.51 | 132.34 | 132.52 | 161,655 | -6.28(-4.53%) |
Sep 12, 2022 | 138.90 | 140.50 | 137.93 | 138.80 | 301,375 | +0.39(+0.28%) |
Sep 09, 2022 | 137.10 | 138.78 | 136.70 | 138.42 | 138,129 | +1.77(+1.30%) |
Sep 08, 2022 | 135.10 | 136.90 | 133.22 | 136.65 | 162,648 | +0.35(+0.25%) |
Sep 07, 2022 | 132.02 | 136.80 | 132.02 | 136.30 | 219,081 | +4.12(+3.12%) |
Sep 06, 2022 | 131.47 | 133.27 | 130.25 | 132.18 | 316,758 | +0.71(+0.54%) |
Sep 02, 2022 | 133.14 | 134.56 | 130.95 | 131.46 | 178,191 | -1.38(-1.04%) |
Sep 01, 2022 | 133.47 | 135.08 | 131.24 | 132.84 | 209,771 | -1.49(-1.11%) |
Aug 31, 2022 | 136.81 | 137.09 | 134.19 | 134.33 | 190,533 | -1.17(-0.86%) |
Aug 30, 2022 | 138.06 | 138.76 | 134.67 | 135.50 | 315,766 | -1.58(-1.15%) |
Aug 29, 2022 | 137.37 | 137.86 | 135.65 | 137.08 | 131,678 | -1.44(-1.04%) |
Aug 26, 2022 | 142.28 | 142.73 | 138.53 | 138.53 | 135,497 | -4.08(-2.86%) |
Aug 25, 2022 | 142.17 | 143.63 | 141.54 | 142.60 | 140,102 | +0.87(+0.61%) |
Aug 24, 2022 | 140.31 | 142.48 | 139.83 | 141.73 | 190,542 | +1.34(+0.95%) |
Aug 23, 2022 | 140.61 | 142.16 | 139.45 | 140.40 | 175,664 | -0.02(-0.01%) |
Aug 22, 2022 | 141.49 | 141.84 | 140.23 | 140.42 | 286,500 | -2.82(-1.97%) |
Aug 19, 2022 | 146.11 | 146.70 | 142.63 | 143.24 | 241,548 | -2.85(-1.95%) |
Aug 18, 2022 | 145.35 | 146.96 | 145.16 | 146.08 | 305,980 | +0.91(+0.63%) |
Aug 17, 2022 | 147.26 | 148.29 | 144.97 | 145.17 | 214,159 | -3.13(-2.11%) |
Aug 16, 2022 | 147.50 | 149.95 | 147.46 | 148.31 | 191,573 | -0.53(-0.36%) |
Aug 15, 2022 | 145.89 | 149.61 | 145.62 | 148.84 | 285,870 | +2.62(+1.79%) |
Aug 12, 2022 | 145.20 | 146.37 | 145.02 | 146.22 | 195,169 | +1.73(+1.20%) |
Aug 11, 2022 | 144.66 | 146.26 | 144.45 | 144.49 | 338,891 | -0.33(-0.23%) |
Aug 10, 2022 | 143.58 | 146.26 | 143.16 | 144.82 | 394,840 | +4.35(+3.10%) |
Aug 09, 2022 | 144.79 | 145.33 | 140.13 | 140.47 | 509,970 | -3.83(-2.65%) |
Aug 08, 2022 | 143.83 | 145.51 | 141.84 | 144.29 | 318,837 | +0.29(+0.20%) |
Aug 05, 2022 | 146.35 | 146.67 | 143.00 | 144.01 | 314,727 | -4.21(-2.84%) |
Aug 04, 2022 | 147.42 | 152.03 | 146.78 | 148.22 | 346,806 | -2.28(-1.52%) |
Aug 03, 2022 | 152.38 | 152.92 | 148.79 | 150.50 | 382,178 | -0.96(-0.63%) |
Aug 02, 2022 | 150.79 | 152.67 | 149.79 | 151.46 | 284,838 | +0.13(+0.08%) |