Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 152.70 | 155.77 | 152.59 | 152.91 | 451,712 | -0.72(-0.47%) |
Oct 28, 2022 | 147.90 | 153.78 | 145.84 | 153.63 | 339,357 | +6.70(+4.56%) |
Oct 27, 2022 | 142.09 | 148.45 | 142.09 | 146.93 | 423,443 | +5.68(+4.02%) |
Oct 26, 2022 | 142.63 | 142.72 | 140.88 | 141.25 | 323,703 | -0.06(-0.04%) |
Oct 25, 2022 | 141.74 | 142.01 | 139.31 | 141.30 | 509,694 | +0.71(+0.51%) |
Oct 24, 2022 | 137.35 | 141.65 | 137.22 | 140.59 | 367,475 | +3.38(+2.46%) |
Oct 21, 2022 | 137.92 | 141.39 | 136.51 | 137.21 | 825,340 | -0.42(-0.30%) |
Oct 20, 2022 | 143.02 | 143.13 | 136.53 | 137.63 | 772,704 | -8.93(-6.09%) |
Oct 19, 2022 | 144.14 | 148.05 | 144.14 | 146.55 | 550,609 | +1.89(+1.31%) |
Oct 18, 2022 | 142.91 | 144.68 | 140.95 | 144.66 | 537,770 | +4.16(+2.96%) |
Oct 17, 2022 | 139.67 | 140.61 | 136.79 | 140.50 | 447,640 | +3.48(+2.54%) |
Oct 14, 2022 | 136.82 | 139.62 | 135.87 | 137.02 | 464,250 | +0.44(+0.33%) |
Oct 13, 2022 | 129.46 | 137.44 | 127.93 | 136.58 | 482,603 | +7.03(+5.43%) |
Oct 12, 2022 | 131.05 | 131.96 | 129.49 | 129.55 | 332,178 | -0.88(-0.67%) |
Oct 11, 2022 | 131.36 | 132.56 | 129.43 | 130.43 | 401,599 | -0.42(-0.32%) |
Oct 10, 2022 | 126.82 | 132.94 | 126.53 | 130.85 | 588,052 | +3.59(+2.82%) |
Oct 07, 2022 | 133.39 | 133.39 | 127.27 | 127.27 | 494,675 | -7.02(-5.23%) |
Oct 06, 2022 | 135.69 | 136.31 | 133.16 | 134.28 | 584,428 | -2.50(-1.83%) |
Oct 05, 2022 | 141.60 | 142.39 | 136.67 | 136.79 | 497,429 | -5.62(-3.94%) |
Oct 04, 2022 | 135.63 | 142.73 | 135.63 | 142.40 | 540,437 | +6.76(+4.98%) |
Oct 03, 2022 | 139.35 | 139.59 | 133.44 | 135.64 | 715,818 | -3.14(-2.26%) |
Sep 30, 2022 | 143.54 | 145.63 | 137.79 | 138.78 | 905,275 | -4.86(-3.39%) |
Sep 29, 2022 | 136.78 | 144.44 | 135.46 | 143.65 | 688,901 | +6.23(+4.53%) |
Sep 28, 2022 | 135.79 | 139.50 | 135.05 | 137.42 | 727,293 | +2.20(+1.63%) |
Sep 27, 2022 | 130.85 | 135.29 | 128.28 | 135.22 | 821,133 | +4.69(+3.59%) |
Sep 26, 2022 | 134.45 | 134.84 | 128.24 | 130.53 | 514,546 | -5.60(-4.12%) |
Sep 23, 2022 | 135.86 | 137.10 | 134.44 | 136.13 | 433,394 | -0.82(-0.60%) |
Sep 22, 2022 | 137.41 | 137.49 | 133.36 | 136.95 | 553,149 | -0.57(-0.42%) |
Sep 21, 2022 | 141.45 | 142.14 | 137.45 | 137.53 | 307,654 | -3.74(-2.65%) |
Sep 20, 2022 | 149.96 | 150.77 | 141.11 | 141.26 | 592,837 | -10.23(-6.75%) |
Sep 19, 2022 | 147.05 | 151.52 | 147.05 | 151.50 | 411,545 | +3.09(+2.08%) |
Sep 16, 2022 | 149.23 | 150.75 | 147.46 | 148.40 | 763,007 | -1.76(-1.17%) |
Sep 15, 2022 | 146.84 | 152.11 | 146.34 | 150.16 | 675,684 | +3.00(+2.04%) |
Sep 14, 2022 | 144.32 | 147.80 | 143.41 | 147.16 | 748,987 | +3.02(+2.09%) |
Sep 13, 2022 | 140.49 | 145.94 | 140.06 | 144.14 | 535,862 | +2.19(+1.54%) |
Sep 12, 2022 | 139.97 | 142.69 | 139.60 | 141.95 | 376,326 | +2.05(+1.47%) |
Sep 09, 2022 | 140.80 | 142.08 | 139.79 | 139.90 | 224,525 | -0.41(-0.30%) |
Sep 08, 2022 | 138.63 | 140.74 | 138.06 | 140.31 | 191,710 | +1.86(+1.35%) |
Sep 07, 2022 | 134.59 | 138.52 | 134.07 | 138.45 | 273,853 | +3.94(+2.93%) |
Sep 06, 2022 | 135.47 | 136.21 | 133.44 | 134.51 | 391,559 | -1.34(-0.99%) |
Sep 02, 2022 | 135.28 | 138.43 | 134.66 | 135.85 | 463,112 | +1.22(+0.91%) |
Sep 01, 2022 | 132.85 | 134.72 | 132.66 | 134.63 | 453,154 | +1.25(+0.94%) |
Aug 31, 2022 | 132.68 | 133.79 | 131.84 | 133.37 | 381,986 | +1.43(+1.08%) |
Aug 30, 2022 | 131.34 | 132.19 | 130.47 | 131.94 | 336,979 | +0.28(+0.21%) |
Aug 29, 2022 | 130.53 | 132.69 | 128.67 | 131.67 | 293,140 | -0.42(-0.32%) |
Aug 26, 2022 | 133.47 | 134.86 | 131.09 | 132.09 | 206,287 | -1.65(-1.23%) |
Aug 25, 2022 | 133.72 | 134.89 | 133.25 | 133.74 | 156,527 | +0.12(+0.09%) |
Aug 24, 2022 | 133.29 | 134.69 | 132.35 | 133.62 | 176,335 | +0.10(+0.07%) |
Aug 23, 2022 | 134.26 | 135.21 | 133.33 | 133.52 | 164,620 | -0.72(-0.54%) |
Aug 22, 2022 | 137.20 | 137.37 | 133.90 | 134.24 | 301,661 | -3.77(-2.73%) |
Aug 19, 2022 | 137.73 | 138.54 | 136.88 | 138.01 | 384,435 | -0.24(-0.17%) |
Aug 18, 2022 | 135.85 | 138.31 | 135.85 | 138.25 | 368,796 | +2.30(+1.69%) |
Aug 17, 2022 | 135.09 | 136.15 | 134.48 | 135.95 | 280,435 | +0.57(+0.42%) |
Aug 16, 2022 | 134.24 | 135.64 | 133.75 | 135.38 | 246,054 | +0.96(+0.71%) |
Aug 15, 2022 | 134.24 | 135.67 | 133.97 | 134.42 | 254,594 | -0.96(-0.71%) |
Aug 12, 2022 | 135.06 | 136.69 | 134.47 | 135.38 | 400,253 | +2.06(+1.55%) |
Aug 11, 2022 | 129.94 | 133.56 | 129.22 | 133.31 | 503,421 | +4.22(+3.27%) |
Aug 10, 2022 | 128.56 | 129.37 | 127.76 | 129.09 | 264,609 | +2.16(+1.70%) |
Aug 09, 2022 | 126.71 | 128.77 | 126.49 | 126.94 | 332,421 | +1.02(+0.81%) |
Aug 08, 2022 | 124.13 | 126.18 | 123.66 | 125.92 | 385,439 | +2.37(+1.92%) |
Aug 05, 2022 | 122.86 | 124.45 | 122.80 | 123.55 | 411,989 | -0.11(-0.09%) |
Aug 04, 2022 | 124.90 | 125.09 | 123.58 | 123.66 | 439,595 | -1.57(-1.25%) |
Aug 03, 2022 | 123.85 | 125.34 | 122.94 | 125.23 | 702,876 | +2.66(+2.17%) |
Aug 02, 2022 | 124.09 | 124.09 | 122.45 | 122.57 | 475,873 | -1.73(-1.39%) |