Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 142.38 | 147.01 | 142.01 | 145.41 | 5,918,379 | +1.94(+1.35%) |
Oct 28, 2022 | 145.37 | 146.47 | 139.88 | 143.47 | 6,132,372 | -0.65(-0.45%) |
Oct 27, 2022 | 147.20 | 149.06 | 143.90 | 144.12 | 4,425,888 | -1.18(-0.81%) |
Oct 26, 2022 | 143.61 | 147.18 | 143.61 | 145.31 | 5,288,414 | +2.23(+1.56%) |
Oct 25, 2022 | 141.47 | 143.34 | 140.15 | 143.08 | 3,101,510 | +1.18(+0.83%) |
Oct 24, 2022 | 141.67 | 143.38 | 140.33 | 141.89 | 3,552,235 | +0.04(+0.03%) |
Oct 21, 2022 | 139.81 | 141.97 | 137.21 | 141.86 | 5,627,997 | +3.11(+2.25%) |
Oct 20, 2022 | 141.96 | 143.45 | 138.15 | 138.74 | 4,573,677 | -1.53(-1.09%) |
Oct 19, 2022 | 136.48 | 140.97 | 135.94 | 140.27 | 4,808,229 | +3.50(+2.56%) |
Oct 18, 2022 | 136.31 | 138.62 | 133.92 | 136.77 | 5,582,071 | +1.34(+0.99%) |
Oct 17, 2022 | 134.82 | 137.43 | 133.90 | 135.44 | 4,770,232 | +3.15(+2.38%) |
Oct 14, 2022 | 137.52 | 139.66 | 131.95 | 132.28 | 5,216,085 | -6.92(-4.97%) |
Oct 13, 2022 | 131.72 | 140.09 | 131.51 | 139.20 | 6,377,067 | +4.92(+3.66%) |
Oct 12, 2022 | 131.91 | 135.39 | 129.99 | 134.28 | 3,377,175 | +1.50(+1.13%) |
Oct 11, 2022 | 131.45 | 135.60 | 130.04 | 132.78 | 6,490,779 | -1.79(-1.33%) |
Oct 10, 2022 | 137.43 | 139.21 | 133.24 | 134.57 | 4,573,854 | -2.47(-1.80%) |
Oct 07, 2022 | 138.74 | 141.01 | 135.91 | 137.04 | 5,940,820 | -1.70(-1.23%) |
Oct 06, 2022 | 135.48 | 139.61 | 135.47 | 138.74 | 4,185,790 | +1.99(+1.45%) |
Oct 05, 2022 | 134.32 | 137.88 | 131.15 | 136.75 | 7,295,012 | +2.46(+1.83%) |
Oct 04, 2022 | 131.21 | 134.56 | 130.00 | 134.29 | 8,546,658 | +6.69(+5.24%) |
Oct 03, 2022 | 125.31 | 128.58 | 124.42 | 127.60 | 5,749,003 | +7.73(+6.45%) |
Sep 30, 2022 | 118.47 | 121.78 | 117.36 | 119.87 | 4,625,510 | -0.01(-0.01%) |
Sep 29, 2022 | 119.18 | 119.93 | 115.92 | 119.88 | 5,919,082 | -0.78(-0.64%) |
Sep 28, 2022 | 114.68 | 121.28 | 113.60 | 120.66 | 7,834,055 | +7.43(+6.56%) |
Sep 27, 2022 | 112.50 | 115.25 | 111.47 | 113.23 | 6,734,712 | +2.87(+2.60%) |
Sep 26, 2022 | 112.83 | 115.14 | 110.13 | 110.37 | 7,476,860 | -3.63(-3.19%) |
Sep 23, 2022 | 118.22 | 118.68 | 112.69 | 114.00 | 11,185,849 | -10.00(-8.06%) |
Sep 22, 2022 | 128.33 | 129.39 | 123.89 | 124.00 | 5,670,936 | -2.16(-1.71%) |
Sep 21, 2022 | 131.32 | 132.05 | 126.13 | 126.16 | 4,598,444 | -2.70(-2.10%) |
Sep 20, 2022 | 129.73 | 130.26 | 126.78 | 128.86 | 3,755,156 | -1.87(-1.43%) |
Sep 19, 2022 | 126.39 | 131.22 | 126.23 | 130.74 | 5,151,465 | -0.04(-0.03%) |
Sep 16, 2022 | 133.51 | 133.80 | 127.69 | 130.78 | 9,007,159 | -3.65(-2.72%) |
Sep 15, 2022 | 136.32 | 137.09 | 133.69 | 134.43 | 6,619,870 | -4.92(-3.53%) |
Sep 14, 2022 | 136.83 | 141.08 | 136.43 | 139.35 | 5,540,755 | +4.75(+3.53%) |
Sep 13, 2022 | 136.34 | 138.66 | 134.01 | 134.60 | 6,412,464 | -3.78(-2.73%) |
Sep 12, 2022 | 138.66 | 140.04 | 136.65 | 138.38 | 3,795,326 | +1.90(+1.39%) |
Sep 09, 2022 | 135.90 | 137.45 | 134.75 | 136.49 | 3,824,270 | +3.66(+2.76%) |
Sep 08, 2022 | 132.18 | 133.66 | 131.07 | 132.83 | 4,048,400 | +1.55(+1.18%) |
Sep 07, 2022 | 130.70 | 132.71 | 128.86 | 131.27 | 7,827,525 | -2.44(-1.82%) |
Sep 06, 2022 | 136.87 | 137.43 | 133.00 | 133.71 | 5,122,039 | -2.00(-1.48%) |
Sep 02, 2022 | 136.98 | 137.51 | 134.06 | 135.72 | 6,757,802 | +3.13(+2.36%) |
Sep 01, 2022 | 135.31 | 136.18 | 131.64 | 132.59 | 7,750,430 | -5.37(-3.89%) |
Aug 31, 2022 | 133.60 | 139.85 | 132.37 | 137.96 | 6,624,368 | +1.38(+1.01%) |
Aug 30, 2022 | 141.16 | 141.16 | 134.97 | 136.57 | 9,507,167 | -7.18(-4.99%) |
Aug 29, 2022 | 140.94 | 146.42 | 140.30 | 143.75 | 5,362,315 | +1.74(+1.22%) |
Aug 26, 2022 | 143.31 | 145.18 | 140.86 | 142.01 | 4,083,213 | -1.34(-0.93%) |
Aug 25, 2022 | 143.50 | 144.08 | 141.33 | 143.35 | 5,113,663 | +0.84(+0.59%) |
Aug 24, 2022 | 140.61 | 142.78 | 139.69 | 142.51 | 6,017,343 | +2.75(+1.97%) |
Aug 23, 2022 | 139.26 | 143.78 | 139.00 | 139.76 | 7,393,759 | +3.05(+2.23%) |
Aug 22, 2022 | 134.84 | 137.54 | 131.78 | 136.71 | 7,588,532 | +0.77(+0.57%) |
Aug 19, 2022 | 136.78 | 137.66 | 135.12 | 135.94 | 7,935,755 | -1.93(-1.40%) |
Aug 18, 2022 | 133.91 | 138.19 | 133.91 | 137.86 | 6,590,200 | +5.77(+4.37%) |
Aug 17, 2022 | 129.70 | 133.29 | 129.22 | 132.09 | 5,666,006 | +1.86(+1.43%) |
Aug 16, 2022 | 132.04 | 133.46 | 128.50 | 130.24 | 5,243,695 | -0.02(-0.02%) |
Aug 15, 2022 | 128.40 | 131.09 | 125.73 | 130.25 | 5,300,896 | -3.41(-2.55%) |
Aug 12, 2022 | 131.68 | 133.75 | 130.61 | 133.67 | 4,361,343 | +1.22(+0.92%) |
Aug 11, 2022 | 130.22 | 133.84 | 129.75 | 132.45 | 6,345,479 | +5.40(+4.25%) |
Aug 10, 2022 | 125.05 | 127.51 | 122.38 | 127.04 | 5,908,494 | +2.11(+1.69%) |
Aug 09, 2022 | 124.90 | 127.25 | 123.88 | 124.94 | 4,298,389 | +1.47(+1.19%) |
Aug 08, 2022 | 123.19 | 125.10 | 122.49 | 123.47 | 4,186,405 | +0.47(+0.38%) |
Aug 05, 2022 | 117.66 | 124.77 | 117.43 | 123.00 | 4,741,861 | +3.67(+3.08%) |
Aug 04, 2022 | 123.66 | 124.89 | 118.96 | 119.33 | 7,065,883 | -5.83(-4.66%) |
Aug 03, 2022 | 129.80 | 129.96 | 122.96 | 125.17 | 6,120,541 | -3.23(-2.52%) |
Aug 02, 2022 | 127.37 | 130.00 | 125.98 | 128.40 | 4,471,284 | +0.62(+0.48%) |