Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.54 | 142.26 | 139.50 | 139.86 | 367,102 | -0.42(-0.30%) |
Oct 28, 2022 | 137.92 | 140.33 | 135.42 | 140.28 | 644,776 | +3.36(+2.45%) |
Oct 27, 2022 | 140.00 | 142.20 | 136.39 | 136.92 | 758,642 | -1.36(-0.98%) |
Oct 26, 2022 | 137.87 | 139.51 | 137.07 | 138.28 | 391,577 | +1.41(+1.03%) |
Oct 25, 2022 | 131.53 | 136.87 | 131.53 | 136.87 | 475,825 | +5.50(+4.19%) |
Oct 24, 2022 | 128.99 | 131.75 | 128.00 | 131.37 | 350,418 | +2.97(+2.31%) |
Oct 21, 2022 | 124.15 | 128.55 | 122.92 | 128.40 | 314,387 | +4.29(+3.46%) |
Oct 20, 2022 | 130.16 | 130.60 | 124.03 | 124.11 | 361,968 | -5.88(-4.52%) |
Oct 19, 2022 | 133.68 | 133.68 | 129.65 | 129.99 | 316,722 | -4.80(-3.56%) |
Oct 18, 2022 | 133.84 | 135.48 | 133.10 | 134.79 | 442,824 | +4.45(+3.41%) |
Oct 17, 2022 | 129.00 | 131.41 | 128.72 | 130.34 | 738,926 | +4.14(+3.28%) |
Oct 14, 2022 | 133.85 | 133.85 | 124.74 | 126.20 | 763,286 | -7.64(-5.71%) |
Oct 13, 2022 | 130.94 | 135.41 | 129.35 | 133.84 | 514,340 | +0.19(+0.14%) |
Oct 12, 2022 | 135.15 | 135.41 | 133.34 | 133.65 | 190,869 | -1.10(-0.82%) |
Oct 11, 2022 | 134.13 | 137.14 | 133.86 | 134.75 | 283,131 | -0.16(-0.12%) |
Oct 10, 2022 | 134.41 | 135.45 | 133.21 | 134.91 | 222,107 | +0.19(+0.14%) |
Oct 07, 2022 | 136.11 | 136.11 | 133.01 | 134.72 | 282,000 | -2.39(-1.74%) |
Oct 06, 2022 | 137.86 | 138.60 | 135.53 | 137.11 | 279,067 | -0.82(-0.59%) |
Oct 05, 2022 | 136.34 | 137.93 | 133.76 | 137.93 | 662,273 | +0.02(+0.01%) |
Oct 04, 2022 | 133.60 | 137.93 | 133.17 | 137.91 | 549,102 | +7.28(+5.57%) |
Oct 03, 2022 | 129.16 | 131.76 | 127.21 | 130.63 | 794,431 | +2.46(+1.92%) |
Sep 30, 2022 | 130.15 | 132.44 | 126.99 | 128.17 | 487,767 | -2.08(-1.60%) |
Sep 29, 2022 | 127.65 | 130.78 | 125.64 | 130.25 | 692,736 | +0.80(+0.62%) |
Sep 28, 2022 | 124.96 | 130.05 | 124.51 | 129.45 | 372,510 | +5.46(+4.40%) |
Sep 27, 2022 | 124.68 | 126.41 | 122.33 | 123.99 | 413,517 | +0.11(+0.09%) |
Sep 26, 2022 | 126.20 | 127.84 | 123.54 | 123.88 | 595,197 | -2.97(-2.34%) |
Sep 23, 2022 | 126.46 | 128.22 | 124.58 | 126.85 | 447,141 | -1.31(-1.02%) |
Sep 22, 2022 | 132.28 | 133.18 | 127.40 | 128.16 | 387,131 | -5.05(-3.79%) |
Sep 21, 2022 | 134.89 | 138.46 | 133.02 | 133.21 | 350,058 | -1.13(-0.84%) |
Sep 20, 2022 | 136.52 | 137.33 | 133.05 | 134.34 | 464,573 | -2.82(-2.06%) |
Sep 19, 2022 | 133.46 | 137.31 | 132.84 | 137.16 | 850,546 | +2.92(+2.18%) |
Sep 16, 2022 | 139.55 | 140.84 | 132.91 | 134.24 | 1,131,906 | -8.26(-5.80%) |
Sep 15, 2022 | 144.84 | 146.74 | 141.54 | 142.50 | 419,196 | -3.36(-2.30%) |
Sep 14, 2022 | 145.89 | 146.47 | 143.98 | 145.86 | 428,321 | -0.29(-0.20%) |
Sep 13, 2022 | 148.31 | 149.44 | 145.87 | 146.15 | 603,194 | -6.64(-4.35%) |
Sep 12, 2022 | 151.66 | 154.27 | 151.64 | 152.79 | 366,785 | +1.98(+1.31%) |
Sep 09, 2022 | 147.24 | 151.35 | 146.07 | 150.81 | 341,615 | +4.35(+2.97%) |
Sep 08, 2022 | 144.56 | 146.73 | 142.56 | 146.46 | 222,248 | +1.03(+0.71%) |
Sep 07, 2022 | 141.54 | 145.79 | 141.31 | 145.43 | 237,269 | +3.88(+2.74%) |
Sep 06, 2022 | 142.33 | 142.69 | 139.25 | 141.55 | 290,612 | -0.79(-0.56%) |
Sep 02, 2022 | 145.72 | 146.70 | 141.92 | 142.34 | 262,216 | -1.85(-1.28%) |
Sep 01, 2022 | 143.07 | 144.40 | 141.44 | 144.19 | 277,327 | +0.37(+0.26%) |
Aug 31, 2022 | 145.70 | 146.32 | 143.55 | 143.82 | 208,509 | -1.65(-1.13%) |
Aug 30, 2022 | 148.45 | 149.23 | 144.99 | 145.47 | 295,266 | -2.56(-1.73%) |
Aug 29, 2022 | 146.16 | 148.59 | 144.35 | 148.03 | 405,467 | +0.08(+0.05%) |
Aug 26, 2022 | 154.54 | 154.54 | 147.93 | 147.95 | 491,028 | -4.81(-3.15%) |
Aug 25, 2022 | 151.60 | 153.33 | 151.12 | 152.76 | 209,860 | +2.20(+1.46%) |
Aug 24, 2022 | 149.09 | 150.97 | 147.89 | 150.56 | 185,794 | +1.01(+0.68%) |
Aug 23, 2022 | 151.43 | 152.63 | 148.87 | 149.55 | 245,770 | -1.36(-0.90%) |
Aug 22, 2022 | 151.18 | 151.91 | 149.45 | 150.91 | 313,561 | -3.25(-2.11%) |
Aug 19, 2022 | 157.41 | 157.41 | 152.48 | 154.16 | 291,539 | -4.69(-2.95%) |
Aug 18, 2022 | 157.58 | 158.95 | 156.52 | 158.85 | 239,818 | +1.47(+0.93%) |
Aug 17, 2022 | 158.09 | 159.09 | 156.43 | 157.38 | 695,404 | -2.92(-1.82%) |
Aug 16, 2022 | 156.72 | 161.52 | 155.65 | 160.30 | 625,044 | +3.36(+2.14%) |
Aug 15, 2022 | 156.75 | 157.98 | 155.37 | 156.94 | 479,142 | -0.04(-0.03%) |
Aug 12, 2022 | 151.80 | 157.07 | 150.91 | 156.98 | 432,782 | +5.22(+3.44%) |
Aug 11, 2022 | 151.99 | 153.97 | 151.09 | 151.76 | 243,387 | +0.96(+0.64%) |
Aug 10, 2022 | 148.53 | 151.90 | 147.32 | 150.80 | 424,524 | +5.08(+3.49%) |
Aug 09, 2022 | 147.16 | 147.49 | 144.92 | 145.72 | 273,858 | -2.38(-1.61%) |
Aug 08, 2022 | 147.20 | 149.15 | 147.00 | 148.10 | 414,322 | +1.37(+0.93%) |
Aug 05, 2022 | 145.00 | 146.79 | 143.20 | 146.73 | 375,855 | +0.37(+0.25%) |
Aug 04, 2022 | 159.27 | 159.27 | 144.11 | 146.36 | 620,264 | -1.17(-0.79%) |
Aug 03, 2022 | 145.44 | 147.81 | 143.94 | 147.53 | 782,610 | +3.34(+2.32%) |
Aug 02, 2022 | 141.04 | 145.29 | 140.01 | 144.19 | 694,238 | +2.11(+1.49%) |