Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 117.92 | 118.19 | 114.24 | 115.06 | 934,062 | -2.86(-2.42%) |
Oct 28, 2022 | 122.85 | 123.68 | 116.44 | 117.91 | 983,435 | -5.43(-4.40%) |
Oct 27, 2022 | 123.74 | 125.36 | 122.15 | 123.34 | 571,413 | +0.90(+0.74%) |
Oct 26, 2022 | 123.89 | 125.80 | 122.27 | 122.44 | 701,645 | -1.65(-1.33%) |
Oct 25, 2022 | 121.05 | 125.63 | 120.88 | 124.09 | 560,765 | +3.38(+2.80%) |
Oct 24, 2022 | 119.52 | 120.97 | 118.00 | 120.71 | 513,988 | +1.65(+1.38%) |
Oct 21, 2022 | 115.97 | 119.67 | 114.61 | 119.07 | 1,163,883 | +3.12(+2.69%) |
Oct 20, 2022 | 119.98 | 121.36 | 114.59 | 115.95 | 440,410 | -4.33(-3.60%) |
Oct 19, 2022 | 123.84 | 125.04 | 119.19 | 120.28 | 906,079 | -5.34(-4.25%) |
Oct 18, 2022 | 128.79 | 129.34 | 124.16 | 125.62 | 673,244 | +0.89(+0.72%) |
Oct 17, 2022 | 122.37 | 125.32 | 121.66 | 124.72 | 507,940 | +5.83(+4.90%) |
Oct 14, 2022 | 127.07 | 127.20 | 118.61 | 118.90 | 461,844 | -6.70(-5.34%) |
Oct 13, 2022 | 122.35 | 127.50 | 119.79 | 125.60 | 451,800 | -0.18(-0.14%) |
Oct 12, 2022 | 128.12 | 128.12 | 125.52 | 125.78 | 302,183 | -2.12(-1.66%) |
Oct 11, 2022 | 127.85 | 130.11 | 126.38 | 127.90 | 363,612 | -0.58(-0.46%) |
Oct 10, 2022 | 129.35 | 129.53 | 127.17 | 128.49 | 394,782 | -0.39(-0.30%) |
Oct 07, 2022 | 131.36 | 132.36 | 127.83 | 128.88 | 347,953 | -4.33(-3.25%) |
Oct 06, 2022 | 133.05 | 135.56 | 133.04 | 133.21 | 666,923 | -0.73(-0.55%) |
Oct 05, 2022 | 132.18 | 135.43 | 131.60 | 133.94 | 511,251 | -0.35(-0.26%) |
Oct 04, 2022 | 132.14 | 134.47 | 131.44 | 134.29 | 563,827 | +5.94(+4.63%) |
Oct 03, 2022 | 124.48 | 129.15 | 123.32 | 128.35 | 720,283 | +4.86(+3.94%) |
Sep 30, 2022 | 121.75 | 125.20 | 121.49 | 123.48 | 570,504 | +1.38(+1.13%) |
Sep 29, 2022 | 122.50 | 123.40 | 120.77 | 122.10 | 512,730 | -2.56(-2.06%) |
Sep 28, 2022 | 120.39 | 125.11 | 119.86 | 124.67 | 659,685 | +5.34(+4.48%) |
Sep 27, 2022 | 120.85 | 121.73 | 118.40 | 119.32 | 848,017 | +0.55(+0.46%) |
Sep 26, 2022 | 120.87 | 123.97 | 118.62 | 118.78 | 763,460 | -2.66(-2.19%) |
Sep 23, 2022 | 122.00 | 123.05 | 118.92 | 121.44 | 848,999 | -2.60(-2.10%) |
Sep 22, 2022 | 129.35 | 130.08 | 123.45 | 124.04 | 794,250 | -6.03(-4.63%) |
Sep 21, 2022 | 133.09 | 134.64 | 130.03 | 130.07 | 437,657 | -1.60(-1.21%) |
Sep 20, 2022 | 132.98 | 133.37 | 130.07 | 131.67 | 580,187 | -3.15(-2.33%) |
Sep 19, 2022 | 129.14 | 134.98 | 129.14 | 134.81 | 517,543 | +3.97(+3.03%) |
Sep 16, 2022 | 131.56 | 132.26 | 128.96 | 130.84 | 1,051,782 | -3.10(-2.31%) |
Sep 15, 2022 | 133.04 | 135.21 | 132.73 | 133.94 | 573,712 | -0.58(-0.43%) |
Sep 14, 2022 | 135.19 | 135.53 | 133.05 | 134.51 | 611,927 | +0.20(+0.15%) |
Sep 13, 2022 | 135.53 | 137.81 | 133.75 | 134.32 | 604,989 | -5.33(-3.82%) |
Sep 12, 2022 | 138.93 | 140.50 | 137.74 | 139.65 | 541,728 | +0.84(+0.61%) |
Sep 09, 2022 | 138.72 | 139.87 | 137.37 | 138.80 | 661,028 | +1.30(+0.95%) |
Sep 08, 2022 | 133.83 | 138.19 | 133.05 | 137.50 | 1,137,442 | +2.69(+2.00%) |
Sep 07, 2022 | 133.62 | 135.01 | 132.85 | 134.81 | 820,785 | +1.58(+1.19%) |
Sep 06, 2022 | 133.05 | 133.51 | 130.86 | 133.23 | 689,123 | +0.72(+0.55%) |
Sep 02, 2022 | 134.56 | 135.28 | 131.46 | 132.51 | 552,998 | +0.46(+0.35%) |
Sep 01, 2022 | 132.91 | 134.42 | 130.05 | 132.05 | 710,205 | -2.68(-1.99%) |
Aug 31, 2022 | 137.34 | 137.95 | 134.43 | 134.73 | 601,280 | -1.53(-1.12%) |
Aug 30, 2022 | 137.93 | 138.55 | 135.54 | 136.26 | 503,492 | -0.78(-0.57%) |
Aug 29, 2022 | 135.41 | 139.09 | 134.36 | 137.05 | 498,970 | -0.56(-0.40%) |
Aug 26, 2022 | 143.58 | 143.84 | 137.14 | 137.60 | 474,229 | -5.49(-3.83%) |
Aug 25, 2022 | 142.70 | 143.69 | 141.31 | 143.09 | 463,856 | +1.54(+1.09%) |
Aug 24, 2022 | 140.11 | 141.91 | 139.48 | 141.55 | 579,858 | +1.33(+0.95%) |
Aug 23, 2022 | 140.33 | 142.69 | 138.91 | 140.22 | 560,043 | -0.44(-0.31%) |
Aug 22, 2022 | 140.05 | 143.13 | 139.55 | 140.66 | 503,401 | -1.80(-1.26%) |
Aug 19, 2022 | 145.34 | 145.34 | 141.80 | 142.45 | 785,083 | -4.26(-2.90%) |
Aug 18, 2022 | 143.84 | 147.27 | 142.62 | 146.71 | 769,960 | +4.14(+2.90%) |
Aug 17, 2022 | 146.30 | 146.30 | 137.28 | 142.57 | 1,450,753 | -9.04(-5.96%) |
Aug 16, 2022 | 146.72 | 152.13 | 146.38 | 151.61 | 747,269 | +2.33(+1.56%) |
Aug 15, 2022 | 146.21 | 149.34 | 145.78 | 149.28 | 599,470 | +1.91(+1.29%) |
Aug 12, 2022 | 143.58 | 148.07 | 142.39 | 147.37 | 705,645 | +4.18(+2.92%) |
Aug 11, 2022 | 142.27 | 147.00 | 141.62 | 143.20 | 677,487 | +1.27(+0.89%) |
Aug 10, 2022 | 141.86 | 143.55 | 139.53 | 141.93 | 842,140 | +3.29(+2.38%) |
Aug 09, 2022 | 139.85 | 140.34 | 137.04 | 138.63 | 846,896 | -2.78(-1.96%) |
Aug 08, 2022 | 139.00 | 142.93 | 139.00 | 141.41 | 1,010,158 | +2.75(+1.98%) |
Aug 05, 2022 | 135.91 | 138.76 | 130.68 | 138.66 | 1,566,587 | +2.94(+2.16%) |
Aug 04, 2022 | 124.00 | 135.81 | 122.41 | 135.73 | 1,778,637 | +16.24(+13.59%) |
Aug 03, 2022 | 118.53 | 119.78 | 117.66 | 119.49 | 566,091 | +1.83(+1.55%) |
Aug 02, 2022 | 117.09 | 118.29 | 116.27 | 117.66 | 542,882 | -0.16(-0.13%) |