Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 147.54 | 148.38 | 144.20 | 144.95 | 62,816 | -2.76(-1.87%) |
Oct 28, 2022 | 145.43 | 149.31 | 143.00 | 147.71 | 57,115 | +3.19(+2.21%) |
Oct 27, 2022 | 143.77 | 146.16 | 142.32 | 144.52 | 33,322 | +2.44(+1.72%) |
Oct 26, 2022 | 142.00 | 146.04 | 141.38 | 142.08 | 52,554 | +0.16(+0.11%) |
Oct 25, 2022 | 139.57 | 144.38 | 139.25 | 141.92 | 45,861 | +1.37(+0.97%) |
Oct 24, 2022 | 135.24 | 141.12 | 133.44 | 140.55 | 44,498 | +5.02(+3.70%) |
Oct 21, 2022 | 130.97 | 137.43 | 129.07 | 135.53 | 58,851 | +5.66(+4.36%) |
Oct 20, 2022 | 131.48 | 132.68 | 128.53 | 129.87 | 36,308 | -0.67(-0.51%) |
Oct 19, 2022 | 129.53 | 131.22 | 128.80 | 130.54 | 40,709 | -0.69(-0.53%) |
Oct 18, 2022 | 130.41 | 132.90 | 130.41 | 131.23 | 46,116 | +2.19(+1.70%) |
Oct 17, 2022 | 126.97 | 129.49 | 126.65 | 129.04 | 39,720 | +4.72(+3.80%) |
Oct 14, 2022 | 127.83 | 128.00 | 122.54 | 124.32 | 46,454 | -2.14(-1.69%) |
Oct 13, 2022 | 119.50 | 126.75 | 118.57 | 126.46 | 54,865 | +5.28(+4.36%) |
Oct 12, 2022 | 126.62 | 126.66 | 120.86 | 121.18 | 41,905 | -5.61(-4.42%) |
Oct 11, 2022 | 126.44 | 129.32 | 125.87 | 126.79 | 61,712 | -0.63(-0.49%) |
Oct 10, 2022 | 127.66 | 128.77 | 126.49 | 127.42 | 32,533 | +0.22(+0.17%) |
Oct 07, 2022 | 130.68 | 130.80 | 125.54 | 127.20 | 55,890 | -3.84(-2.93%) |
Oct 06, 2022 | 130.03 | 131.99 | 129.88 | 131.04 | 41,545 | +1.08(+0.83%) |
Oct 05, 2022 | 129.50 | 132.42 | 129.45 | 129.96 | 45,655 | -0.44(-0.34%) |
Oct 04, 2022 | 127.00 | 130.50 | 126.86 | 130.40 | 56,801 | +4.30(+3.41%) |
Oct 03, 2022 | 124.80 | 128.00 | 124.34 | 126.10 | 53,017 | +2.28(+1.84%) |
Sep 30, 2022 | 121.53 | 125.87 | 121.53 | 123.82 | 72,906 | +2.27(+1.87%) |
Sep 29, 2022 | 123.45 | 123.45 | 120.59 | 121.55 | 42,686 | -3.42(-2.74%) |
Sep 28, 2022 | 121.75 | 126.39 | 120.58 | 124.97 | 47,235 | +3.28(+2.70%) |
Sep 27, 2022 | 121.95 | 124.07 | 120.18 | 121.69 | 38,244 | +0.33(+0.27%) |
Sep 26, 2022 | 118.85 | 122.12 | 118.85 | 121.36 | 46,236 | +1.83(+1.53%) |
Sep 23, 2022 | 124.09 | 124.98 | 115.39 | 119.53 | 89,947 | -6.27(-4.98%) |
Sep 22, 2022 | 132.94 | 132.94 | 125.75 | 125.80 | 54,658 | -8.09(-6.04%) |
Sep 21, 2022 | 134.48 | 137.01 | 133.04 | 133.89 | 40,733 | -0.40(-0.30%) |
Sep 20, 2022 | 134.10 | 134.56 | 132.11 | 134.29 | 31,928 | -1.26(-0.93%) |
Sep 19, 2022 | 131.45 | 135.79 | 131.45 | 135.55 | 38,600 | +2.61(+1.96%) |
Sep 16, 2022 | 131.96 | 133.55 | 131.39 | 132.94 | 147,066 | -0.11(-0.08%) |
Sep 15, 2022 | 135.98 | 137.45 | 132.38 | 133.05 | 43,698 | -4.32(-3.14%) |
Sep 14, 2022 | 135.28 | 139.17 | 127.54 | 137.37 | 72,249 | +0.52(+0.38%) |
Sep 13, 2022 | 139.19 | 140.83 | 136.73 | 136.85 | 49,373 | -4.67(-3.30%) |
Sep 12, 2022 | 142.25 | 142.25 | 139.01 | 141.52 | 60,925 | -0.76(-0.53%) |
Sep 09, 2022 | 141.36 | 142.62 | 140.62 | 142.28 | 42,145 | +2.31(+1.65%) |
Sep 08, 2022 | 139.01 | 141.27 | 139.01 | 139.97 | 39,974 | +0.31(+0.22%) |
Sep 07, 2022 | 136.37 | 139.67 | 135.00 | 139.66 | 59,440 | +2.87(+2.10%) |
Sep 06, 2022 | 135.28 | 137.47 | 132.83 | 136.79 | 61,197 | +1.73(+1.28%) |
Sep 02, 2022 | 135.88 | 138.84 | 133.93 | 135.06 | 65,222 | -0.21(-0.16%) |
Sep 01, 2022 | 139.29 | 140.39 | 135.00 | 135.27 | 69,230 | -5.49(-3.90%) |
Aug 31, 2022 | 137.79 | 142.18 | 136.93 | 140.76 | 97,045 | +2.78(+2.01%) |
Aug 30, 2022 | 139.66 | 140.58 | 136.99 | 137.98 | 89,295 | -1.20(-0.86%) |
Aug 29, 2022 | 139.57 | 140.67 | 137.50 | 139.18 | 59,208 | +0.51(+0.37%) |
Aug 26, 2022 | 142.11 | 142.11 | 137.57 | 138.67 | 60,066 | -3.71(-2.61%) |
Aug 25, 2022 | 141.76 | 143.39 | 140.72 | 142.38 | 59,212 | +1.81(+1.29%) |
Aug 24, 2022 | 136.22 | 141.76 | 134.95 | 140.57 | 57,731 | +4.95(+3.65%) |
Aug 23, 2022 | 137.30 | 137.30 | 134.66 | 135.62 | 48,651 | -2.08(-1.51%) |
Aug 22, 2022 | 141.32 | 141.32 | 136.09 | 137.70 | 62,501 | -4.37(-3.08%) |
Aug 19, 2022 | 141.30 | 142.47 | 140.04 | 142.07 | 69,879 | +0.68(+0.48%) |
Aug 18, 2022 | 145.59 | 146.16 | 140.85 | 141.39 | 82,322 | -4.17(-2.86%) |
Aug 17, 2022 | 141.03 | 147.27 | 140.19 | 145.56 | 79,260 | +3.83(+2.70%) |
Aug 16, 2022 | 139.74 | 141.99 | 138.50 | 141.73 | 70,968 | +1.98(+1.42%) |
Aug 15, 2022 | 134.14 | 139.90 | 133.74 | 139.75 | 55,388 | +5.54(+4.13%) |
Aug 12, 2022 | 131.50 | 134.39 | 131.26 | 134.21 | 43,310 | +2.76(+2.10%) |
Aug 11, 2022 | 130.22 | 132.58 | 129.00 | 131.45 | 46,475 | +3.03(+2.36%) |
Aug 10, 2022 | 128.55 | 129.06 | 126.83 | 128.42 | 79,742 | +1.67(+1.32%) |
Aug 09, 2022 | 129.86 | 129.86 | 126.40 | 126.75 | 80,403 | -2.28(-1.77%) |
Aug 08, 2022 | 131.53 | 131.53 | 127.69 | 129.03 | 114,982 | -1.47(-1.13%) |
Aug 05, 2022 | 139.01 | 139.01 | 126.05 | 130.50 | 96,648 | -1.49(-1.13%) |
Aug 04, 2022 | 133.44 | 133.65 | 131.05 | 131.99 | 94,889 | -0.85(-0.64%) |
Aug 03, 2022 | 135.62 | 135.62 | 130.25 | 132.84 | 108,201 | -2.65(-1.96%) |
Aug 02, 2022 | 136.05 | 138.69 | 135.16 | 135.49 | 52,051 | -0.93(-0.68%) |