Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.51 | 145.74 | 143.06 | 143.56 | 68,774 | -1.92(-1.32%) |
Oct 28, 2022 | 142.49 | 145.64 | 141.93 | 145.48 | 47,923 | +3.81(+2.69%) |
Oct 27, 2022 | 141.00 | 143.18 | 139.81 | 141.67 | 41,733 | +1.96(+1.41%) |
Oct 26, 2022 | 138.35 | 142.21 | 137.49 | 139.70 | 59,205 | +1.39(+1.01%) |
Oct 25, 2022 | 138.72 | 141.12 | 137.51 | 138.31 | 88,692 | -0.47(-0.34%) |
Oct 24, 2022 | 135.55 | 138.78 | 135.06 | 138.78 | 51,452 | +3.97(+2.94%) |
Oct 21, 2022 | 133.03 | 135.03 | 132.63 | 134.81 | 40,978 | +2.56(+1.93%) |
Oct 20, 2022 | 133.51 | 134.65 | 132.25 | 132.25 | 44,905 | -1.73(-1.29%) |
Oct 19, 2022 | 134.48 | 135.56 | 132.12 | 133.98 | 57,257 | -1.46(-1.08%) |
Oct 18, 2022 | 136.03 | 137.74 | 134.99 | 135.44 | 62,513 | +0.10(+0.07%) |
Oct 17, 2022 | 133.30 | 135.58 | 132.64 | 135.34 | 61,059 | +3.03(+2.29%) |
Oct 14, 2022 | 135.47 | 135.47 | 131.84 | 132.31 | 42,863 | -1.85(-1.38%) |
Oct 13, 2022 | 130.41 | 134.40 | 129.41 | 134.16 | 65,851 | +3.06(+2.34%) |
Oct 12, 2022 | 129.96 | 131.89 | 127.86 | 131.09 | 72,204 | +1.21(+0.93%) |
Oct 11, 2022 | 129.49 | 131.44 | 128.92 | 129.89 | 72,333 | +0.30(+0.23%) |
Oct 10, 2022 | 126.28 | 130.03 | 126.28 | 129.59 | 51,039 | +3.23(+2.56%) |
Oct 07, 2022 | 125.23 | 126.45 | 124.30 | 126.36 | 61,271 | +1.17(+0.93%) |
Oct 06, 2022 | 127.17 | 127.67 | 124.65 | 125.19 | 56,349 | -2.19(-1.72%) |
Oct 05, 2022 | 126.67 | 127.89 | 124.85 | 127.38 | 72,597 | +0.08(+0.06%) |
Oct 04, 2022 | 127.41 | 128.71 | 126.49 | 127.30 | 72,040 | +0.89(+0.71%) |
Oct 03, 2022 | 126.85 | 127.17 | 125.01 | 126.41 | 100,522 | +0.49(+0.39%) |
Sep 30, 2022 | 128.07 | 129.20 | 125.88 | 125.92 | 118,509 | -1.82(-1.42%) |
Sep 29, 2022 | 131.78 | 133.44 | 126.89 | 127.74 | 86,635 | -5.13(-3.86%) |
Sep 28, 2022 | 131.40 | 133.67 | 129.72 | 132.87 | 101,216 | +2.27(+1.74%) |
Sep 27, 2022 | 134.11 | 135.19 | 129.91 | 130.60 | 61,630 | -2.91(-2.18%) |
Sep 26, 2022 | 132.18 | 134.80 | 131.57 | 133.51 | 67,821 | +0.65(+0.49%) |
Sep 23, 2022 | 134.97 | 134.97 | 131.84 | 132.85 | 55,324 | -2.47(-1.83%) |
Sep 22, 2022 | 135.38 | 136.25 | 134.21 | 135.32 | 46,051 | -0.83(-0.61%) |
Sep 21, 2022 | 136.53 | 138.16 | 135.84 | 136.15 | 58,138 | +0.62(+0.46%) |
Sep 20, 2022 | 137.12 | 137.12 | 134.53 | 135.53 | 51,316 | -1.45(-1.06%) |
Sep 19, 2022 | 134.72 | 137.06 | 134.51 | 136.98 | 49,084 | +2.26(+1.68%) |
Sep 16, 2022 | 134.09 | 136.40 | 132.90 | 134.72 | 162,311 | -0.19(-0.14%) |
Sep 15, 2022 | 136.34 | 136.45 | 133.48 | 134.91 | 95,353 | -2.01(-1.47%) |
Sep 14, 2022 | 138.10 | 139.06 | 136.27 | 136.92 | 76,050 | -0.60(-0.44%) |
Sep 13, 2022 | 140.03 | 140.06 | 137.00 | 137.52 | 69,870 | -4.09(-2.89%) |
Sep 12, 2022 | 141.30 | 142.88 | 141.30 | 141.61 | 39,905 | +0.32(+0.23%) |
Sep 09, 2022 | 138.01 | 141.98 | 137.88 | 141.29 | 53,932 | +3.14(+2.27%) |
Sep 08, 2022 | 138.15 | 138.59 | 136.54 | 138.16 | 47,323 | -0.83(-0.60%) |
Sep 07, 2022 | 136.75 | 139.16 | 135.42 | 138.99 | 99,113 | +2.88(+2.12%) |
Sep 06, 2022 | 139.20 | 139.20 | 134.39 | 136.11 | 104,448 | -3.74(-2.67%) |
Sep 02, 2022 | 143.34 | 143.87 | 139.55 | 139.84 | 70,290 | -3.19(-2.23%) |
Sep 01, 2022 | 143.13 | 143.58 | 141.52 | 143.04 | 72,609 | -1.18(-0.82%) |
Aug 31, 2022 | 146.39 | 146.52 | 144.07 | 144.22 | 73,948 | -1.49(-1.02%) |
Aug 30, 2022 | 148.85 | 149.58 | 145.20 | 145.71 | 53,766 | -3.53(-2.37%) |
Aug 29, 2022 | 148.28 | 149.70 | 147.56 | 149.24 | 46,882 | -0.20(-0.14%) |
Aug 26, 2022 | 150.14 | 150.21 | 148.25 | 149.44 | 63,596 | +0.04(+0.03%) |
Aug 25, 2022 | 148.82 | 150.40 | 147.94 | 149.40 | 87,885 | +1.03(+0.70%) |
Aug 24, 2022 | 145.61 | 148.86 | 145.24 | 148.37 | 87,002 | +2.52(+1.73%) |
Aug 23, 2022 | 147.89 | 147.90 | 145.45 | 145.85 | 58,628 | -2.79(-1.88%) |
Aug 22, 2022 | 150.00 | 150.57 | 147.60 | 148.64 | 71,307 | -1.76(-1.17%) |
Aug 19, 2022 | 151.44 | 152.07 | 149.60 | 150.40 | 80,433 | -1.24(-0.82%) |
Aug 18, 2022 | 152.90 | 152.90 | 149.18 | 151.64 | 74,554 | -1.20(-0.78%) |
Aug 17, 2022 | 152.98 | 154.13 | 152.03 | 152.84 | 77,922 | +0.14(+0.09%) |
Aug 16, 2022 | 150.02 | 152.70 | 149.88 | 152.69 | 76,986 | +3.38(+2.26%) |
Aug 15, 2022 | 142.55 | 149.49 | 142.07 | 149.32 | 83,326 | +5.48(+3.81%) |
Aug 12, 2022 | 141.12 | 143.89 | 139.88 | 143.84 | 71,579 | +4.10(+2.94%) |
Aug 11, 2022 | 138.87 | 140.74 | 138.87 | 139.74 | 64,197 | +0.86(+0.62%) |
Aug 10, 2022 | 137.78 | 139.05 | 137.56 | 138.88 | 75,080 | +1.58(+1.15%) |
Aug 09, 2022 | 135.51 | 138.12 | 134.19 | 137.30 | 97,880 | +1.79(+1.32%) |
Aug 08, 2022 | 137.56 | 138.80 | 135.21 | 135.51 | 88,449 | -1.64(-1.20%) |
Aug 05, 2022 | 135.57 | 137.27 | 133.14 | 137.15 | 74,934 | +1.28(+0.94%) |
Aug 04, 2022 | 132.57 | 135.88 | 132.57 | 135.88 | 140,047 | +3.32(+2.50%) |
Aug 03, 2022 | 129.43 | 133.54 | 127.78 | 132.56 | 177,584 | +2.19(+1.68%) |
Aug 02, 2022 | 133.01 | 133.01 | 130.37 | 130.37 | 76,836 | -2.18(-1.64%) |