Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.90 | 118.17 | 114.22 | 115.03 | 934,243 | -2.86(-2.43%) |
Oct 28, 2022 | 122.83 | 123.65 | 116.42 | 117.89 | 983,625 | -5.43(-4.40%) |
Oct 27, 2022 | 123.72 | 125.34 | 122.13 | 123.32 | 571,523 | +0.90(+0.74%) |
Oct 26, 2022 | 123.87 | 125.77 | 122.25 | 122.42 | 701,781 | -1.65(-1.33%) |
Oct 25, 2022 | 121.03 | 125.61 | 120.86 | 124.07 | 560,873 | +3.38(+2.80%) |
Oct 24, 2022 | 119.50 | 120.95 | 117.98 | 120.69 | 514,087 | +1.65(+1.38%) |
Oct 21, 2022 | 115.95 | 119.65 | 114.59 | 119.04 | 1,164,108 | +3.12(+2.69%) |
Oct 20, 2022 | 119.96 | 121.34 | 114.57 | 115.93 | 440,495 | -4.33(-3.60%) |
Oct 19, 2022 | 123.82 | 125.02 | 119.16 | 120.25 | 906,254 | -5.34(-4.25%) |
Oct 18, 2022 | 128.76 | 129.32 | 124.14 | 125.59 | 673,374 | +0.89(+0.72%) |
Oct 17, 2022 | 122.35 | 125.30 | 121.63 | 124.70 | 508,038 | +5.83(+4.90%) |
Oct 14, 2022 | 127.04 | 127.18 | 118.59 | 118.87 | 461,934 | -6.70(-5.34%) |
Oct 13, 2022 | 122.33 | 127.48 | 119.77 | 125.58 | 451,887 | -0.18(-0.14%) |
Oct 12, 2022 | 128.10 | 128.10 | 125.49 | 125.75 | 302,242 | -2.12(-1.66%) |
Oct 11, 2022 | 127.83 | 130.08 | 126.36 | 127.88 | 363,682 | -0.59(-0.46%) |
Oct 10, 2022 | 129.33 | 129.51 | 127.14 | 128.46 | 394,858 | -0.39(-0.30%) |
Oct 07, 2022 | 131.33 | 132.33 | 127.80 | 128.85 | 348,021 | -4.33(-3.25%) |
Oct 06, 2022 | 133.02 | 135.53 | 133.01 | 133.18 | 667,052 | -0.73(-0.55%) |
Oct 05, 2022 | 132.16 | 135.40 | 131.57 | 133.91 | 511,350 | -0.35(-0.26%) |
Oct 04, 2022 | 132.12 | 134.44 | 131.41 | 134.26 | 563,936 | +5.94(+4.63%) |
Oct 03, 2022 | 124.45 | 129.13 | 123.29 | 128.32 | 720,422 | +4.86(+3.94%) |
Sep 30, 2022 | 121.72 | 125.18 | 121.47 | 123.46 | 570,614 | +1.38(+1.13%) |
Sep 29, 2022 | 122.48 | 123.38 | 120.75 | 122.08 | 512,829 | -2.56(-2.05%) |
Sep 28, 2022 | 120.36 | 125.09 | 119.84 | 124.64 | 659,813 | +5.34(+4.48%) |
Sep 27, 2022 | 120.83 | 121.70 | 118.38 | 119.30 | 848,180 | +0.55(+0.46%) |
Sep 26, 2022 | 120.85 | 123.95 | 118.60 | 118.75 | 763,608 | -2.66(-2.19%) |
Sep 23, 2022 | 121.97 | 123.02 | 118.89 | 121.42 | 849,163 | -2.60(-2.10%) |
Sep 22, 2022 | 129.33 | 130.05 | 123.43 | 124.02 | 794,403 | -6.03(-4.63%) |
Sep 21, 2022 | 133.07 | 134.62 | 130.00 | 130.04 | 437,742 | -1.60(-1.21%) |
Sep 20, 2022 | 132.95 | 133.34 | 130.04 | 131.64 | 580,299 | -3.15(-2.33%) |
Sep 19, 2022 | 129.12 | 134.95 | 129.12 | 134.79 | 517,643 | +3.97(+3.04%) |
Sep 16, 2022 | 131.53 | 132.24 | 128.93 | 130.82 | 1,051,985 | -3.10(-2.31%) |
Sep 15, 2022 | 133.01 | 135.18 | 132.70 | 133.91 | 573,823 | -0.58(-0.43%) |
Sep 14, 2022 | 135.16 | 135.50 | 133.02 | 134.49 | 612,045 | +0.20(+0.15%) |
Sep 13, 2022 | 135.50 | 137.78 | 133.72 | 134.29 | 605,106 | -5.33(-3.82%) |
Sep 12, 2022 | 138.91 | 140.47 | 137.72 | 139.62 | 541,833 | +0.84(+0.61%) |
Sep 09, 2022 | 138.69 | 139.84 | 137.34 | 138.78 | 661,156 | +1.30(+0.95%) |
Sep 08, 2022 | 133.80 | 138.16 | 133.02 | 137.48 | 1,137,661 | +2.69(+2.00%) |
Sep 07, 2022 | 133.60 | 134.99 | 132.82 | 134.79 | 820,943 | +1.58(+1.18%) |
Sep 06, 2022 | 133.02 | 133.49 | 130.84 | 133.21 | 689,256 | +0.72(+0.55%) |
Sep 02, 2022 | 134.53 | 135.25 | 131.43 | 132.48 | 553,104 | +0.46(+0.35%) |
Sep 01, 2022 | 132.88 | 134.39 | 130.03 | 132.03 | 710,342 | -2.68(-1.99%) |
Aug 31, 2022 | 137.32 | 137.92 | 134.40 | 134.71 | 601,397 | -1.53(-1.12%) |
Aug 30, 2022 | 137.90 | 138.53 | 135.51 | 136.24 | 503,589 | -0.78(-0.57%) |
Aug 29, 2022 | 135.38 | 139.06 | 134.33 | 137.02 | 499,066 | -0.55(-0.40%) |
Aug 26, 2022 | 143.56 | 143.81 | 137.11 | 137.57 | 474,321 | -5.49(-3.83%) |
Aug 25, 2022 | 142.67 | 143.66 | 141.28 | 143.06 | 463,946 | +1.54(+1.09%) |
Aug 24, 2022 | 140.09 | 141.88 | 139.45 | 141.52 | 579,970 | +1.33(+0.95%) |
Aug 23, 2022 | 140.30 | 142.66 | 138.88 | 140.19 | 560,151 | -0.44(-0.31%) |
Aug 22, 2022 | 140.03 | 143.10 | 139.52 | 140.63 | 503,498 | -1.80(-1.26%) |
Aug 19, 2022 | 145.31 | 145.31 | 141.77 | 142.43 | 785,235 | -4.25(-2.90%) |
Aug 18, 2022 | 143.81 | 147.25 | 142.59 | 146.68 | 770,109 | +4.14(+2.90%) |
Aug 17, 2022 | 146.27 | 146.27 | 137.25 | 142.54 | 1,451,033 | -9.04(-5.96%) |
Aug 16, 2022 | 146.69 | 152.10 | 146.35 | 151.58 | 747,414 | +2.33(+1.56%) |
Aug 15, 2022 | 146.18 | 149.31 | 145.75 | 149.25 | 599,586 | +1.90(+1.29%) |
Aug 12, 2022 | 143.56 | 148.04 | 142.37 | 147.34 | 705,781 | +4.18(+2.92%) |
Aug 11, 2022 | 142.25 | 146.97 | 141.59 | 143.17 | 677,618 | +1.27(+0.89%) |
Aug 10, 2022 | 141.83 | 143.53 | 139.50 | 141.90 | 842,303 | +3.29(+2.38%) |
Aug 09, 2022 | 139.83 | 140.31 | 137.01 | 138.61 | 847,060 | -2.78(-1.96%) |
Aug 08, 2022 | 138.97 | 142.90 | 138.97 | 141.38 | 1,010,353 | +2.75(+1.98%) |
Aug 05, 2022 | 135.88 | 138.74 | 130.65 | 138.64 | 1,566,890 | +2.94(+2.16%) |
Aug 04, 2022 | 123.98 | 135.78 | 122.39 | 135.70 | 1,778,981 | +16.24(+13.59%) |
Aug 03, 2022 | 118.50 | 119.76 | 117.64 | 119.47 | 566,200 | +1.83(+1.55%) |
Aug 02, 2022 | 117.06 | 118.27 | 116.25 | 117.64 | 542,987 | -0.16(-0.13%) |