Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 118.61 | 120.64 | 118.33 | 120.10 | 1,025,987 | +1.05(+0.88%) |
Oct 28, 2022 | 118.07 | 121.62 | 114.93 | 119.05 | 825,307 | +0.02(+0.02%) |
Oct 27, 2022 | 120.21 | 120.73 | 117.12 | 119.03 | 935,528 | -0.32(-0.27%) |
Oct 26, 2022 | 117.82 | 124.63 | 116.36 | 119.35 | 1,090,301 | +1.49(+1.27%) |
Oct 25, 2022 | 114.44 | 118.94 | 114.19 | 117.86 | 1,860,442 | +4.67(+4.13%) |
Oct 24, 2022 | 110.42 | 113.48 | 105.93 | 113.19 | 2,395,842 | -0.88(-0.77%) |
Oct 21, 2022 | 109.86 | 114.22 | 108.26 | 114.07 | 1,041,473 | +3.98(+3.61%) |
Oct 20, 2022 | 112.64 | 115.42 | 109.93 | 110.09 | 1,093,004 | -1.59(-1.42%) |
Oct 19, 2022 | 114.36 | 115.04 | 110.95 | 111.68 | 1,413,418 | -4.83(-4.14%) |
Oct 18, 2022 | 120.12 | 121.42 | 115.51 | 116.51 | 1,236,437 | -0.49(-0.42%) |
Oct 17, 2022 | 115.63 | 118.63 | 115.63 | 117.00 | 996,077 | +4.01(+3.55%) |
Oct 14, 2022 | 119.54 | 120.03 | 112.94 | 112.99 | 969,152 | -4.77(-4.05%) |
Oct 13, 2022 | 115.87 | 119.89 | 113.65 | 117.76 | 796,576 | -1.66(-1.39%) |
Oct 12, 2022 | 120.33 | 120.48 | 117.11 | 119.42 | 644,685 | +0.20(+0.17%) |
Oct 11, 2022 | 115.97 | 120.23 | 115.04 | 119.22 | 1,667,540 | +3.33(+2.88%) |
Oct 10, 2022 | 114.66 | 117.17 | 112.93 | 115.88 | 1,259,121 | +1.77(+1.55%) |
Oct 07, 2022 | 119.03 | 119.28 | 114.01 | 114.11 | 1,341,761 | -7.33(-6.04%) |
Oct 06, 2022 | 122.25 | 124.26 | 121.29 | 121.44 | 960,877 | -1.08(-0.88%) |
Oct 05, 2022 | 121.94 | 124.13 | 120.65 | 122.52 | 978,690 | -1.34(-1.08%) |
Oct 04, 2022 | 121.17 | 124.02 | 120.24 | 123.86 | 1,104,084 | +6.13(+5.20%) |
Oct 03, 2022 | 114.72 | 118.44 | 114.38 | 117.73 | 1,216,326 | +4.20(+3.70%) |
Sep 30, 2022 | 116.43 | 116.55 | 112.45 | 113.53 | 1,847,012 | -4.43(-3.76%) |
Sep 29, 2022 | 120.30 | 120.45 | 115.69 | 117.96 | 1,647,892 | -5.07(-4.12%) |
Sep 28, 2022 | 119.50 | 123.53 | 118.68 | 123.03 | 1,108,349 | +4.24(+3.57%) |
Sep 27, 2022 | 119.02 | 120.88 | 117.23 | 118.79 | 1,154,286 | +2.04(+1.75%) |
Sep 26, 2022 | 120.89 | 122.43 | 116.68 | 116.75 | 1,244,596 | -4.14(-3.43%) |
Sep 23, 2022 | 121.59 | 123.62 | 119.69 | 120.89 | 1,512,057 | -3.39(-2.73%) |
Sep 22, 2022 | 126.25 | 127.59 | 124.15 | 124.28 | 808,097 | -2.94(-2.31%) |
Sep 21, 2022 | 128.55 | 132.05 | 126.66 | 127.22 | 835,360 | +0.20(+0.16%) |
Sep 20, 2022 | 130.78 | 131.44 | 124.89 | 127.02 | 1,410,221 | -5.50(-4.15%) |
Sep 19, 2022 | 128.96 | 133.38 | 128.59 | 132.52 | 1,121,355 | +3.10(+2.40%) |
Sep 16, 2022 | 131.17 | 132.15 | 128.22 | 129.42 | 2,811,104 | -3.91(-2.93%) |
Sep 15, 2022 | 134.87 | 137.93 | 130.73 | 133.33 | 1,620,691 | -4.52(-3.28%) |
Sep 14, 2022 | 140.48 | 140.78 | 135.78 | 137.85 | 829,416 | -0.34(-0.24%) |
Sep 13, 2022 | 143.37 | 143.37 | 137.12 | 138.18 | 1,246,110 | -9.85(-6.65%) |
Sep 12, 2022 | 144.88 | 149.16 | 144.88 | 148.03 | 968,505 | +3.20(+2.21%) |
Sep 09, 2022 | 143.06 | 145.67 | 142.58 | 144.83 | 946,401 | +1.31(+0.91%) |
Sep 08, 2022 | 138.62 | 143.69 | 137.63 | 143.52 | 732,636 | +2.37(+1.68%) |
Sep 07, 2022 | 136.60 | 141.77 | 135.56 | 141.15 | 1,137,428 | +5.32(+3.92%) |
Sep 06, 2022 | 141.35 | 141.35 | 133.73 | 135.83 | 1,533,474 | -4.66(-3.32%) |
Sep 02, 2022 | 142.37 | 145.45 | 139.46 | 140.50 | 999,406 | -1.04(-0.73%) |
Sep 01, 2022 | 142.23 | 142.38 | 139.26 | 141.54 | 1,177,221 | -1.76(-1.23%) |
Aug 31, 2022 | 148.33 | 148.33 | 142.09 | 143.30 | 1,729,274 | -5.23(-3.52%) |
Aug 30, 2022 | 151.45 | 151.69 | 146.60 | 148.53 | 842,937 | -0.87(-0.58%) |
Aug 29, 2022 | 148.19 | 152.09 | 147.62 | 149.40 | 865,313 | +0.43(+0.29%) |
Aug 26, 2022 | 160.21 | 161.11 | 148.78 | 148.96 | 1,572,723 | -10.94(-6.84%) |
Aug 25, 2022 | 161.86 | 164.50 | 156.66 | 159.91 | 2,799,129 | +3.42(+2.19%) |
Aug 24, 2022 | 156.17 | 159.24 | 155.47 | 156.49 | 1,659,566 | -1.93(-1.22%) |
Aug 23, 2022 | 155.25 | 159.98 | 154.91 | 158.41 | 1,243,635 | +4.81(+3.13%) |
Aug 22, 2022 | 153.71 | 155.77 | 152.13 | 153.61 | 1,472,229 | -3.26(-2.08%) |
Aug 19, 2022 | 160.64 | 161.38 | 155.26 | 156.86 | 825,029 | -3.99(-2.48%) |
Aug 18, 2022 | 158.63 | 161.18 | 156.53 | 160.85 | 606,542 | +2.08(+1.31%) |
Aug 17, 2022 | 159.52 | 160.87 | 155.98 | 158.77 | 1,170,439 | -3.91(-2.40%) |
Aug 16, 2022 | 155.50 | 170.41 | 155.50 | 162.68 | 2,144,826 | +7.13(+4.58%) |
Aug 15, 2022 | 152.43 | 156.73 | 151.43 | 155.55 | 1,037,553 | +2.54(+1.66%) |
Aug 12, 2022 | 150.66 | 153.31 | 149.72 | 153.01 | 603,473 | +2.98(+1.98%) |
Aug 11, 2022 | 153.02 | 155.51 | 147.95 | 150.03 | 1,345,769 | +1.19(+0.80%) |
Aug 10, 2022 | 147.15 | 149.32 | 145.57 | 148.84 | 799,145 | +6.01(+4.21%) |
Aug 09, 2022 | 146.90 | 147.77 | 141.84 | 142.83 | 858,308 | -6.26(-4.20%) |
Aug 08, 2022 | 143.23 | 154.09 | 142.33 | 149.09 | 1,820,693 | +7.50(+5.29%) |
Aug 05, 2022 | 137.78 | 141.81 | 137.73 | 141.59 | 635,184 | +2.15(+1.54%) |
Aug 04, 2022 | 139.21 | 141.65 | 138.42 | 139.44 | 889,502 | +0.06(+0.04%) |
Aug 03, 2022 | 137.49 | 140.66 | 136.34 | 139.39 | 941,408 | +3.13(+2.30%) |
Aug 02, 2022 | 138.45 | 139.54 | 135.87 | 136.26 | 785,238 | -3.81(-2.72%) |