Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 155.32 | 156.02 | 155.17 | 155.83 | 4,996 | -0.73(-0.47%) |
Oct 28, 2022 | 152.74 | 156.63 | 152.17 | 156.56 | 9,260 | +6.01(+3.99%) |
Oct 27, 2022 | 153.69 | 153.69 | 150.44 | 150.55 | 14,062 | -2.78(-1.82%) |
Oct 26, 2022 | 153.39 | 154.26 | 152.94 | 153.34 | 3,498 | +2.66(+1.76%) |
Oct 25, 2022 | 148.58 | 150.92 | 148.58 | 150.68 | 7,998 | +2.87(+1.94%) |
Oct 24, 2022 | 145.43 | 147.91 | 145.19 | 147.81 | 71,522 | +2.56(+1.76%) |
Oct 21, 2022 | 141.62 | 145.25 | 141.62 | 145.25 | 7,483 | +4.03(+2.86%) |
Oct 20, 2022 | 142.04 | 143.00 | 141.09 | 141.22 | 3,010 | -1.32(-0.92%) |
Oct 19, 2022 | 145.91 | 145.91 | 142.25 | 142.54 | 9,713 | -4.84(-3.28%) |
Oct 18, 2022 | 149.02 | 149.34 | 146.82 | 147.37 | 10,683 | +0.06(+0.04%) |
Oct 17, 2022 | 146.31 | 147.58 | 146.14 | 147.31 | 21,039 | +3.15(+2.19%) |
Oct 14, 2022 | 147.67 | 147.67 | 143.92 | 144.16 | 8,335 | -1.59(-1.09%) |
Oct 13, 2022 | 139.69 | 145.99 | 139.69 | 145.75 | 14,470 | +3.18(+2.23%) |
Oct 12, 2022 | 142.97 | 143.54 | 142.50 | 142.57 | 9,116 | +0.98(+0.69%) |
Oct 11, 2022 | 141.80 | 143.22 | 140.51 | 141.59 | 9,930 | +0.21(+0.14%) |
Oct 10, 2022 | 142.27 | 142.27 | 140.41 | 141.38 | 8,376 | -0.42(-0.30%) |
Oct 07, 2022 | 143.09 | 143.76 | 141.50 | 141.80 | 9,798 | -4.08(-2.80%) |
Oct 06, 2022 | 146.69 | 147.19 | 145.34 | 145.89 | 11,815 | -1.24(-0.84%) |
Oct 05, 2022 | 145.72 | 147.74 | 144.58 | 147.12 | 9,171 | +0.91(+0.62%) |
Oct 04, 2022 | 145.23 | 146.40 | 144.98 | 146.21 | 10,363 | +4.08(+2.87%) |
Oct 03, 2022 | 140.54 | 142.66 | 140.34 | 142.13 | 91,067 | +2.61(+1.87%) |
Sep 30, 2022 | 140.47 | 142.35 | 139.16 | 139.52 | 8,830 | -0.72(-0.52%) |
Sep 29, 2022 | 141.62 | 141.62 | 139.31 | 140.25 | 10,805 | -2.22(-1.56%) |
Sep 28, 2022 | 140.73 | 142.86 | 140.22 | 142.47 | 22,724 | +5.84(+4.27%) |
Sep 27, 2022 | 137.50 | 138.49 | 136.24 | 136.63 | 13,067 | +1.09(+0.80%) |
Sep 26, 2022 | 137.43 | 137.96 | 135.54 | 135.54 | 14,490 | -1.91(-1.39%) |
Sep 23, 2022 | 137.89 | 138.19 | 136.35 | 137.45 | 13,906 | -1.49(-1.07%) |
Sep 22, 2022 | 139.28 | 139.50 | 138.25 | 138.94 | 5,767 | -0.94(-0.67%) |
Sep 21, 2022 | 143.05 | 144.12 | 139.75 | 139.88 | 8,368 | -2.82(-1.98%) |
Sep 20, 2022 | 142.34 | 143.75 | 141.99 | 142.70 | 6,635 | -1.10(-0.76%) |
Sep 19, 2022 | 144.72 | 144.72 | 141.99 | 143.80 | 14,679 | -1.93(-1.33%) |
Sep 16, 2022 | 144.46 | 145.74 | 143.87 | 145.74 | 14,176 | -0.55(-0.37%) |
Sep 15, 2022 | 145.43 | 147.24 | 144.91 | 146.28 | 4,485 | +0.81(+0.56%) |
Sep 14, 2022 | 145.90 | 146.06 | 144.50 | 145.47 | 7,267 | +0.29(+0.20%) |
Sep 13, 2022 | 148.57 | 148.88 | 145.18 | 145.18 | 9,394 | -7.07(-4.64%) |
Sep 12, 2022 | 152.77 | 152.79 | 151.62 | 152.25 | 12,218 | -0.84(-0.55%) |
Sep 09, 2022 | 151.50 | 153.09 | 151.50 | 153.09 | 4,447 | +2.24(+1.48%) |
Sep 08, 2022 | 144.91 | 150.96 | 144.91 | 150.85 | 17,525 | +4.43(+3.02%) |
Sep 07, 2022 | 142.71 | 146.68 | 142.71 | 146.43 | 4,545 | +4.05(+2.84%) |
Sep 06, 2022 | 144.16 | 144.31 | 142.29 | 142.38 | 25,100 | -1.69(-1.17%) |
Sep 02, 2022 | 147.85 | 147.85 | 143.47 | 144.06 | 14,882 | -2.54(-1.73%) |
Sep 01, 2022 | 143.52 | 146.77 | 143.10 | 146.60 | 11,373 | +1.92(+1.33%) |
Aug 31, 2022 | 146.54 | 146.82 | 144.51 | 144.68 | 4,597 | -0.12(-0.08%) |
Aug 30, 2022 | 146.14 | 146.14 | 144.39 | 144.80 | 4,172 | -0.89(-0.61%) |
Aug 29, 2022 | 145.36 | 146.46 | 144.40 | 145.69 | 9,544 | -0.95(-0.65%) |
Aug 26, 2022 | 151.61 | 151.61 | 146.50 | 146.64 | 8,440 | -5.12(-3.38%) |
Aug 25, 2022 | 151.14 | 151.76 | 150.35 | 151.76 | 4,831 | +0.98(+0.65%) |
Aug 24, 2022 | 148.55 | 151.10 | 148.55 | 150.78 | 4,275 | +1.56(+1.04%) |
Aug 23, 2022 | 149.65 | 149.65 | 148.08 | 149.23 | 4,596 | -0.98(-0.65%) |
Aug 22, 2022 | 151.44 | 151.85 | 149.79 | 150.21 | 11,593 | -2.66(-1.74%) |
Aug 19, 2022 | 152.97 | 153.37 | 152.26 | 152.86 | 6,623 | -1.27(-0.82%) |
Aug 18, 2022 | 156.28 | 156.28 | 153.69 | 154.13 | 24,936 | -2.22(-1.42%) |
Aug 17, 2022 | 158.50 | 158.98 | 156.11 | 156.35 | 39,953 | -3.34(-2.09%) |
Aug 16, 2022 | 161.74 | 161.75 | 159.26 | 159.69 | 14,077 | -2.36(-1.46%) |
Aug 15, 2022 | 159.77 | 162.19 | 159.37 | 162.05 | 27,158 | +3.00(+1.89%) |
Aug 12, 2022 | 159.11 | 159.56 | 158.12 | 159.05 | 13,339 | +0.16(+0.10%) |
Aug 11, 2022 | 161.27 | 162.21 | 158.69 | 158.89 | 16,165 | -1.46(-0.91%) |
Aug 10, 2022 | 157.82 | 160.34 | 157.82 | 160.34 | 11,224 | +3.76(+2.40%) |
Aug 09, 2022 | 159.31 | 159.34 | 156.11 | 156.58 | 14,032 | -3.45(-2.15%) |
Aug 08, 2022 | 159.62 | 161.70 | 159.00 | 160.03 | 14,531 | +0.39(+0.24%) |
Aug 05, 2022 | 157.79 | 159.75 | 157.53 | 159.64 | 12,851 | -0.26(-0.16%) |
Aug 04, 2022 | 156.56 | 160.37 | 156.56 | 159.90 | 14,954 | +2.12(+1.34%) |
Aug 03, 2022 | 155.58 | 158.70 | 155.58 | 157.78 | 23,235 | +6.38(+4.22%) |
Aug 02, 2022 | 150.65 | 152.90 | 150.65 | 151.40 | 28,853 | +0.18(+0.12%) |