Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 125.64 | 125.72 | 123.03 | 124.91 | 1,089,421 | -1.51(-1.19%) |
Oct 28, 2022 | 121.74 | 126.51 | 121.09 | 126.42 | 790,752 | +4.41(+3.61%) |
Oct 27, 2022 | 122.53 | 125.26 | 121.72 | 122.01 | 1,068,489 | +0.26(+0.22%) |
Oct 26, 2022 | 120.60 | 124.09 | 118.81 | 121.75 | 1,175,804 | -2.04(-1.65%) |
Oct 25, 2022 | 119.59 | 124.42 | 119.34 | 123.79 | 1,179,147 | +3.70(+3.09%) |
Oct 24, 2022 | 120.26 | 122.12 | 118.15 | 120.08 | 1,525,622 | +1.52(+1.28%) |
Oct 21, 2022 | 113.60 | 121.39 | 112.43 | 118.56 | 4,545,480 | -0.10(-0.08%) |
Oct 20, 2022 | 124.20 | 126.48 | 117.93 | 118.67 | 2,805,480 | -5.83(-4.68%) |
Oct 19, 2022 | 128.32 | 129.74 | 123.85 | 124.49 | 1,146,247 | -5.71(-4.39%) |
Oct 18, 2022 | 129.17 | 131.10 | 128.03 | 130.20 | 626,576 | +2.88(+2.26%) |
Oct 17, 2022 | 128.89 | 129.74 | 126.25 | 127.32 | 749,722 | +1.54(+1.22%) |
Oct 14, 2022 | 130.11 | 130.49 | 125.07 | 125.78 | 907,648 | -3.72(-2.87%) |
Oct 13, 2022 | 126.25 | 132.72 | 124.58 | 129.51 | 863,435 | +0.34(+0.27%) |
Oct 12, 2022 | 129.15 | 130.01 | 126.81 | 129.16 | 611,524 | +0.01(+0.01%) |
Oct 11, 2022 | 127.66 | 130.94 | 126.98 | 129.16 | 474,671 | +1.63(+1.28%) |
Oct 10, 2022 | 126.06 | 128.31 | 125.90 | 127.53 | 642,917 | +2.18(+1.74%) |
Oct 07, 2022 | 126.73 | 127.58 | 124.06 | 125.35 | 608,975 | -3.78(-2.93%) |
Oct 06, 2022 | 130.01 | 131.29 | 129.05 | 129.13 | 435,979 | -1.38(-1.06%) |
Oct 05, 2022 | 129.40 | 131.59 | 128.49 | 130.51 | 566,718 | -1.62(-1.22%) |
Oct 04, 2022 | 129.42 | 132.26 | 129.25 | 132.13 | 689,719 | +5.23(+4.12%) |
Oct 03, 2022 | 123.71 | 127.63 | 122.60 | 126.90 | 807,810 | +5.09(+4.18%) |
Sep 30, 2022 | 124.66 | 124.98 | 121.69 | 121.81 | 823,459 | -2.54(-2.04%) |
Sep 29, 2022 | 126.45 | 126.64 | 123.75 | 124.35 | 542,966 | -3.97(-3.09%) |
Sep 28, 2022 | 124.46 | 129.01 | 124.30 | 128.31 | 540,376 | +4.31(+3.48%) |
Sep 27, 2022 | 125.24 | 125.57 | 123.12 | 124.00 | 487,359 | -0.17(-0.14%) |
Sep 26, 2022 | 126.23 | 127.85 | 124.07 | 124.18 | 712,976 | -3.04(-2.39%) |
Sep 23, 2022 | 126.07 | 127.28 | 124.83 | 127.21 | 799,551 | +0.56(+0.44%) |
Sep 22, 2022 | 127.82 | 128.85 | 126.61 | 126.65 | 574,870 | -2.11(-1.63%) |
Sep 21, 2022 | 129.66 | 133.13 | 128.70 | 128.76 | 735,711 | -0.35(-0.27%) |
Sep 20, 2022 | 131.36 | 131.64 | 127.78 | 129.11 | 766,808 | -3.95(-2.97%) |
Sep 19, 2022 | 130.89 | 134.06 | 130.31 | 133.06 | 736,915 | +1.99(+1.52%) |
Sep 16, 2022 | 130.52 | 132.91 | 130.00 | 131.07 | 2,206,576 | -0.75(-0.57%) |
Sep 15, 2022 | 131.54 | 133.28 | 130.77 | 131.82 | 994,605 | +0.21(+0.16%) |
Sep 14, 2022 | 132.90 | 133.60 | 130.42 | 131.61 | 1,218,352 | -0.87(-0.65%) |
Sep 13, 2022 | 140.05 | 140.44 | 131.63 | 132.48 | 1,694,489 | -12.06(-8.35%) |
Sep 12, 2022 | 145.31 | 147.42 | 144.30 | 144.54 | 690,438 | -0.22(-0.15%) |
Sep 09, 2022 | 142.28 | 145.68 | 142.00 | 144.76 | 672,678 | +4.00(+2.84%) |
Sep 08, 2022 | 138.29 | 140.79 | 136.58 | 140.76 | 530,990 | +1.22(+0.87%) |
Sep 07, 2022 | 137.04 | 140.03 | 136.79 | 139.54 | 536,349 | +3.10(+2.27%) |
Sep 06, 2022 | 139.41 | 139.41 | 135.19 | 136.44 | 789,691 | -2.43(-1.75%) |
Sep 02, 2022 | 141.53 | 142.74 | 137.78 | 138.87 | 569,378 | -1.34(-0.95%) |
Sep 01, 2022 | 140.87 | 141.18 | 137.70 | 140.21 | 738,811 | -1.29(-0.91%) |
Aug 31, 2022 | 143.63 | 144.06 | 140.40 | 141.50 | 815,880 | -1.08(-0.76%) |
Aug 30, 2022 | 143.59 | 144.31 | 141.38 | 142.58 | 584,322 | +0.15(+0.11%) |
Aug 29, 2022 | 142.99 | 144.39 | 142.32 | 142.43 | 456,041 | -1.54(-1.07%) |
Aug 26, 2022 | 152.58 | 152.67 | 143.67 | 143.96 | 715,269 | -8.06(-5.30%) |
Aug 25, 2022 | 148.24 | 152.08 | 147.62 | 152.02 | 572,660 | +4.32(+2.92%) |
Aug 24, 2022 | 147.33 | 149.43 | 145.23 | 147.71 | 611,706 | +0.13(+0.09%) |
Aug 23, 2022 | 147.51 | 149.13 | 147.33 | 147.57 | 692,244 | +0.27(+0.18%) |
Aug 22, 2022 | 147.87 | 149.30 | 146.44 | 147.30 | 898,124 | -3.10(-2.06%) |
Aug 19, 2022 | 153.67 | 153.67 | 149.67 | 150.41 | 681,356 | -4.00(-2.59%) |
Aug 18, 2022 | 154.78 | 155.55 | 153.49 | 154.40 | 391,298 | -0.21(-0.13%) |
Aug 17, 2022 | 154.38 | 156.20 | 152.72 | 154.61 | 713,520 | -2.34(-1.49%) |
Aug 16, 2022 | 151.05 | 159.18 | 150.64 | 156.95 | 1,225,388 | +4.64(+3.05%) |
Aug 15, 2022 | 148.49 | 152.77 | 148.42 | 152.31 | 703,607 | +2.74(+1.83%) |
Aug 12, 2022 | 150.16 | 150.83 | 149.07 | 149.56 | 575,581 | +0.48(+0.32%) |
Aug 11, 2022 | 149.82 | 152.05 | 148.65 | 149.08 | 800,842 | +0.11(+0.07%) |
Aug 10, 2022 | 145.45 | 149.64 | 144.84 | 148.97 | 1,225,786 | +7.10(+5.00%) |
Aug 09, 2022 | 147.06 | 147.06 | 141.66 | 141.88 | 1,540,180 | -5.48(-3.72%) |
Aug 08, 2022 | 149.74 | 151.44 | 147.28 | 147.36 | 1,493,289 | -3.25(-2.16%) |
Aug 05, 2022 | 148.92 | 151.52 | 148.24 | 150.60 | 618,784 | +0.39(+0.26%) |
Aug 04, 2022 | 147.51 | 151.50 | 147.51 | 150.21 | 627,886 | +1.68(+1.13%) |
Aug 03, 2022 | 150.27 | 150.89 | 147.47 | 148.53 | 844,295 | -1.39(-0.92%) |
Aug 02, 2022 | 155.99 | 155.99 | 149.75 | 149.91 | 911,384 | -7.04(-4.49%) |