Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.36 | 143.13 | 139.95 | 140.01 | 1,116,921 | -0.92(-0.65%) |
Oct 28, 2022 | 139.32 | 142.13 | 138.66 | 140.93 | 1,110,914 | +1.89(+1.36%) |
Oct 27, 2022 | 139.52 | 141.09 | 137.59 | 139.04 | 1,276,180 | -0.84(-0.60%) |
Oct 26, 2022 | 140.83 | 142.41 | 139.05 | 139.88 | 1,372,368 | -0.53(-0.37%) |
Oct 25, 2022 | 135.56 | 140.96 | 135.56 | 140.41 | 1,915,992 | +4.96(+3.66%) |
Oct 24, 2022 | 134.86 | 136.82 | 134.36 | 135.44 | 1,150,576 | +2.15(+1.62%) |
Oct 21, 2022 | 131.54 | 135.66 | 129.22 | 133.29 | 1,525,039 | +2.04(+1.55%) |
Oct 20, 2022 | 125.21 | 131.57 | 125.21 | 131.25 | 2,421,236 | +7.80(+6.32%) |
Oct 19, 2022 | 126.07 | 126.07 | 122.00 | 123.45 | 1,498,814 | -2.85(-2.25%) |
Oct 18, 2022 | 126.70 | 127.55 | 125.20 | 126.30 | 1,195,007 | +1.61(+1.29%) |
Oct 17, 2022 | 123.99 | 125.11 | 123.44 | 124.69 | 1,211,412 | +1.77(+1.44%) |
Oct 14, 2022 | 123.38 | 124.76 | 121.82 | 122.92 | 802,935 | +0.39(+0.32%) |
Oct 13, 2022 | 119.69 | 123.71 | 118.96 | 122.53 | 956,962 | +1.29(+1.06%) |
Oct 12, 2022 | 121.78 | 123.02 | 120.65 | 121.24 | 859,429 | +0.03(+0.02%) |
Oct 11, 2022 | 121.07 | 122.86 | 119.68 | 121.21 | 986,841 | +0.33(+0.27%) |
Oct 10, 2022 | 120.60 | 121.39 | 119.44 | 120.88 | 694,418 | +0.69(+0.58%) |
Oct 07, 2022 | 121.97 | 121.97 | 119.45 | 120.19 | 710,861 | -2.68(-2.18%) |
Oct 06, 2022 | 124.20 | 124.20 | 121.90 | 122.87 | 817,896 | -1.66(-1.33%) |
Oct 05, 2022 | 124.03 | 125.13 | 123.07 | 124.53 | 553,572 | -0.33(-0.27%) |
Oct 04, 2022 | 122.93 | 125.41 | 122.90 | 124.86 | 942,099 | +2.59(+2.12%) |
Oct 03, 2022 | 120.27 | 122.85 | 119.99 | 122.27 | 876,646 | +3.32(+2.79%) |
Sep 30, 2022 | 121.64 | 122.43 | 118.77 | 118.94 | 1,165,426 | -1.87(-1.55%) |
Sep 29, 2022 | 120.95 | 121.37 | 119.70 | 120.81 | 1,036,836 | -0.53(-0.44%) |
Sep 28, 2022 | 119.69 | 122.00 | 118.97 | 121.35 | 1,034,346 | +2.77(+2.34%) |
Sep 27, 2022 | 120.15 | 121.09 | 118.20 | 118.57 | 1,025,032 | -0.86(-0.72%) |
Sep 26, 2022 | 118.22 | 120.02 | 118.14 | 119.44 | 1,046,486 | +0.82(+0.69%) |
Sep 23, 2022 | 118.67 | 119.10 | 117.28 | 118.61 | 1,059,436 | -0.47(-0.40%) |
Sep 22, 2022 | 117.66 | 119.97 | 116.72 | 119.09 | 1,068,875 | +1.04(+0.88%) |
Sep 21, 2022 | 121.15 | 122.28 | 118.01 | 118.05 | 755,037 | -2.49(-2.07%) |
Sep 20, 2022 | 120.81 | 121.10 | 118.88 | 120.54 | 1,299,807 | -1.21(-1.00%) |
Sep 19, 2022 | 120.37 | 121.86 | 120.19 | 121.75 | 891,619 | +0.83(+0.69%) |
Sep 16, 2022 | 120.28 | 121.69 | 120.11 | 120.92 | 1,279,515 | +0.44(+0.36%) |
Sep 15, 2022 | 120.89 | 121.99 | 120.26 | 120.48 | 1,101,246 | +0.28(+0.23%) |
Sep 14, 2022 | 121.93 | 122.15 | 119.55 | 120.20 | 924,278 | -1.87(-1.53%) |
Sep 13, 2022 | 125.92 | 126.00 | 121.78 | 122.07 | 901,346 | -5.55(-4.35%) |
Sep 12, 2022 | 126.38 | 127.78 | 126.03 | 127.63 | 766,226 | +1.60(+1.27%) |
Sep 09, 2022 | 126.33 | 127.02 | 125.50 | 126.03 | 909,794 | -0.19(-0.15%) |
Sep 08, 2022 | 123.16 | 126.45 | 122.98 | 126.22 | 1,095,772 | +2.67(+2.16%) |
Sep 07, 2022 | 122.02 | 124.19 | 121.83 | 123.56 | 810,086 | +2.02(+1.66%) |
Sep 06, 2022 | 121.24 | 123.12 | 121.12 | 121.54 | 722,243 | +0.23(+0.19%) |
Sep 02, 2022 | 122.79 | 123.28 | 120.73 | 121.31 | 671,845 | -0.96(-0.78%) |
Sep 01, 2022 | 121.20 | 122.66 | 120.48 | 122.27 | 772,315 | +0.78(+0.65%) |
Aug 31, 2022 | 122.96 | 123.17 | 121.09 | 121.48 | 1,151,626 | -0.94(-0.77%) |
Aug 30, 2022 | 123.00 | 123.55 | 122.03 | 122.42 | 587,551 | -0.34(-0.28%) |
Aug 29, 2022 | 123.01 | 123.80 | 122.15 | 122.76 | 582,436 | -0.45(-0.37%) |
Aug 26, 2022 | 126.85 | 126.92 | 123.16 | 123.22 | 800,045 | -3.39(-2.68%) |
Aug 25, 2022 | 124.71 | 126.62 | 123.22 | 126.61 | 794,199 | +1.80(+1.45%) |
Aug 24, 2022 | 125.59 | 125.59 | 123.64 | 124.81 | 966,308 | -1.27(-1.01%) |
Aug 23, 2022 | 127.55 | 127.55 | 125.68 | 126.08 | 934,531 | -1.88(-1.47%) |
Aug 22, 2022 | 130.52 | 131.24 | 127.84 | 127.96 | 963,752 | -3.38(-2.58%) |
Aug 19, 2022 | 132.15 | 132.87 | 130.57 | 131.34 | 1,871,977 | -0.46(-0.35%) |
Aug 18, 2022 | 133.93 | 133.93 | 130.32 | 131.81 | 807,262 | -1.82(-1.36%) |
Aug 17, 2022 | 135.03 | 136.01 | 133.32 | 133.63 | 737,820 | -2.61(-1.91%) |
Aug 16, 2022 | 136.20 | 137.51 | 135.28 | 136.24 | 627,080 | -0.55(-0.40%) |
Aug 15, 2022 | 136.33 | 138.11 | 135.50 | 136.79 | 608,757 | +0.53(+0.39%) |
Aug 12, 2022 | 136.31 | 137.07 | 135.19 | 136.26 | 668,881 | -0.02(-0.01%) |
Aug 11, 2022 | 136.59 | 138.47 | 135.72 | 136.28 | 730,255 | -0.40(-0.29%) |
Aug 10, 2022 | 135.88 | 137.09 | 135.11 | 136.67 | 759,025 | +1.72(+1.27%) |
Aug 09, 2022 | 136.12 | 137.16 | 134.66 | 134.96 | 606,840 | -0.78(-0.58%) |
Aug 08, 2022 | 135.96 | 136.62 | 135.19 | 135.74 | 535,968 | +0.62(+0.46%) |
Aug 05, 2022 | 133.49 | 135.18 | 132.83 | 135.12 | 598,244 | +1.30(+0.97%) |
Aug 04, 2022 | 134.41 | 136.04 | 133.68 | 133.82 | 733,482 | +0.11(+0.08%) |
Aug 03, 2022 | 132.97 | 134.32 | 132.75 | 133.72 | 705,878 | +1.19(+0.90%) |
Aug 02, 2022 | 133.03 | 134.19 | 132.16 | 132.52 | 908,965 | +0.03(+0.02%) |