Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 147.79 | 149.17 | 147.05 | 147.64 | 965,163 | -0.15(-0.10%) |
Oct 28, 2022 | 142.83 | 148.02 | 140.66 | 147.79 | 599,443 | +6.71(+4.76%) |
Oct 27, 2022 | 136.64 | 142.45 | 136.64 | 141.08 | 711,777 | +5.94(+4.40%) |
Oct 26, 2022 | 136.77 | 137.62 | 135.07 | 135.13 | 641,930 | -1.09(-0.80%) |
Oct 25, 2022 | 133.57 | 136.51 | 133.42 | 136.22 | 493,686 | +1.63(+1.21%) |
Oct 24, 2022 | 135.94 | 137.01 | 134.29 | 134.59 | 564,717 | -0.69(-0.51%) |
Oct 21, 2022 | 134.08 | 136.18 | 133.28 | 135.29 | 400,502 | +1.30(+0.97%) |
Oct 20, 2022 | 138.37 | 138.97 | 133.12 | 133.98 | 465,093 | -4.15(-3.01%) |
Oct 19, 2022 | 140.71 | 141.86 | 136.96 | 138.13 | 357,176 | -3.26(-2.30%) |
Oct 18, 2022 | 141.25 | 142.57 | 139.74 | 141.39 | 376,012 | +2.06(+1.48%) |
Oct 17, 2022 | 139.51 | 140.80 | 138.45 | 139.33 | 319,302 | +1.78(+1.29%) |
Oct 14, 2022 | 138.59 | 140.18 | 137.10 | 137.55 | 383,002 | -0.30(-0.22%) |
Oct 13, 2022 | 129.96 | 138.26 | 128.83 | 137.86 | 369,924 | +6.39(+4.86%) |
Oct 12, 2022 | 132.01 | 132.85 | 129.91 | 131.47 | 245,486 | -0.17(-0.13%) |
Oct 11, 2022 | 131.49 | 133.93 | 130.54 | 131.64 | 369,455 | -0.35(-0.27%) |
Oct 10, 2022 | 132.20 | 133.59 | 130.71 | 131.99 | 278,991 | +0.14(+0.11%) |
Oct 07, 2022 | 132.89 | 132.89 | 130.51 | 131.85 | 308,968 | -1.28(-0.96%) |
Oct 06, 2022 | 133.18 | 134.09 | 132.32 | 133.12 | 193,776 | -0.73(-0.55%) |
Oct 05, 2022 | 132.46 | 134.15 | 131.96 | 133.86 | 258,234 | -0.26(-0.19%) |
Oct 04, 2022 | 130.78 | 134.26 | 130.78 | 134.12 | 549,099 | +5.06(+3.92%) |
Oct 03, 2022 | 127.75 | 129.67 | 126.52 | 129.05 | 564,314 | +3.15(+2.50%) |
Sep 30, 2022 | 127.68 | 128.97 | 125.68 | 125.90 | 569,315 | -1.43(-1.12%) |
Sep 29, 2022 | 126.96 | 127.52 | 124.97 | 127.33 | 374,902 | -1.04(-0.81%) |
Sep 28, 2022 | 127.01 | 129.32 | 126.69 | 128.36 | 424,499 | +1.56(+1.23%) |
Sep 27, 2022 | 129.70 | 130.66 | 125.79 | 126.80 | 441,133 | -2.19(-1.70%) |
Sep 26, 2022 | 129.15 | 130.97 | 128.54 | 128.99 | 449,434 | -0.69(-0.54%) |
Sep 23, 2022 | 130.39 | 131.14 | 127.50 | 129.69 | 500,189 | -2.23(-1.69%) |
Sep 22, 2022 | 133.85 | 133.85 | 130.65 | 131.92 | 448,200 | -1.39(-1.04%) |
Sep 21, 2022 | 134.12 | 136.25 | 133.16 | 133.31 | 366,761 | -0.36(-0.27%) |
Sep 20, 2022 | 133.50 | 134.86 | 132.60 | 133.67 | 237,445 | -0.80(-0.59%) |
Sep 19, 2022 | 129.62 | 134.59 | 129.62 | 134.47 | 312,197 | +2.83(+2.15%) |
Sep 16, 2022 | 133.77 | 133.77 | 131.21 | 131.64 | 1,896,461 | -3.24(-2.40%) |
Sep 15, 2022 | 134.15 | 136.55 | 134.15 | 134.88 | 518,995 | +0.32(+0.24%) |
Sep 14, 2022 | 132.93 | 134.63 | 131.90 | 134.55 | 517,786 | +2.58(+1.95%) |
Sep 13, 2022 | 133.06 | 134.26 | 131.12 | 131.97 | 362,029 | -3.39(-2.50%) |
Sep 12, 2022 | 135.04 | 136.48 | 134.41 | 135.36 | 326,245 | +0.90(+0.67%) |
Sep 09, 2022 | 134.37 | 136.00 | 133.76 | 134.47 | 485,864 | +0.49(+0.36%) |
Sep 08, 2022 | 128.97 | 134.62 | 128.97 | 133.98 | 560,990 | +3.84(+2.95%) |
Sep 07, 2022 | 125.87 | 130.55 | 125.72 | 130.15 | 587,661 | +3.63(+2.87%) |
Sep 06, 2022 | 127.41 | 128.72 | 125.43 | 126.52 | 953,144 | +1.54(+1.23%) |
Sep 02, 2022 | 126.18 | 127.86 | 124.35 | 124.97 | 418,994 | -0.02(-0.02%) |
Sep 01, 2022 | 123.89 | 125.00 | 122.21 | 124.99 | 390,105 | +1.25(+1.01%) |
Aug 31, 2022 | 125.09 | 125.16 | 123.60 | 123.75 | 341,164 | -0.64(-0.51%) |
Aug 30, 2022 | 124.59 | 124.61 | 122.86 | 124.38 | 324,326 | +0.66(+0.53%) |
Aug 29, 2022 | 123.59 | 124.58 | 122.10 | 123.73 | 225,262 | -0.63(-0.51%) |
Aug 26, 2022 | 127.12 | 127.24 | 124.11 | 124.36 | 304,554 | -2.77(-2.18%) |
Aug 25, 2022 | 126.95 | 128.41 | 126.25 | 127.13 | 576,930 | +0.10(+0.08%) |
Aug 24, 2022 | 127.01 | 127.63 | 126.45 | 127.03 | 181,720 | -0.72(-0.56%) |
Aug 23, 2022 | 127.81 | 129.09 | 127.12 | 127.75 | 198,019 | -0.58(-0.45%) |
Aug 22, 2022 | 129.07 | 129.17 | 127.80 | 128.32 | 197,910 | -2.32(-1.77%) |
Aug 19, 2022 | 131.06 | 131.44 | 129.60 | 130.64 | 229,129 | -1.24(-0.94%) |
Aug 18, 2022 | 132.05 | 132.20 | 130.83 | 131.88 | 141,525 | +0.34(+0.26%) |
Aug 17, 2022 | 131.18 | 132.16 | 130.42 | 131.54 | 193,440 | -0.86(-0.65%) |
Aug 16, 2022 | 131.12 | 132.75 | 130.40 | 132.40 | 217,613 | +1.79(+1.37%) |
Aug 15, 2022 | 128.75 | 130.90 | 128.16 | 130.61 | 223,945 | +1.51(+1.17%) |
Aug 12, 2022 | 128.16 | 129.11 | 127.12 | 129.10 | 166,630 | +2.06(+1.62%) |
Aug 11, 2022 | 127.14 | 127.40 | 125.85 | 127.04 | 266,060 | +0.83(+0.66%) |
Aug 10, 2022 | 125.99 | 127.08 | 125.69 | 126.20 | 303,169 | +1.30(+1.04%) |
Aug 09, 2022 | 123.39 | 124.94 | 122.14 | 124.91 | 235,231 | +0.76(+0.61%) |
Aug 08, 2022 | 125.13 | 126.03 | 124.08 | 124.15 | 232,539 | -0.29(-0.24%) |
Aug 05, 2022 | 120.47 | 124.65 | 120.47 | 124.45 | 380,286 | +3.61(+2.99%) |
Aug 04, 2022 | 123.81 | 123.81 | 120.47 | 120.83 | 395,403 | -3.12(-2.52%) |
Aug 03, 2022 | 123.41 | 124.53 | 122.46 | 123.95 | 210,263 | +1.34(+1.10%) |
Aug 02, 2022 | 123.80 | 124.80 | 122.04 | 122.61 | 351,537 | -1.33(-1.08%) |