Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.66 | 138.26 | 132.85 | 134.85 | 48,670,140 | -3.37(-2.44%) |
Oct 28, 2022 | 130.92 | 138.38 | 130.49 | 138.22 | 52,151,116 | +6.57(+4.99%) |
Oct 27, 2022 | 136.18 | 138.26 | 131.10 | 131.64 | 58,346,784 | +2.80(+2.17%) |
Oct 26, 2022 | 128.57 | 133.76 | 126.97 | 128.84 | 53,529,484 | -3.65(-2.75%) |
Oct 25, 2022 | 126.82 | 132.88 | 126.53 | 132.49 | 50,561,376 | +6.61(+5.25%) |
Oct 24, 2022 | 124.97 | 126.99 | 120.53 | 125.88 | 51,778,188 | +1.33(+1.07%) |
Oct 21, 2022 | 120.87 | 124.87 | 118.76 | 124.55 | 61,010,888 | +2.72(+2.23%) |
Oct 20, 2022 | 121.02 | 127.58 | 120.94 | 121.83 | 65,216,232 | +1.43(+1.19%) |
Oct 19, 2022 | 118.68 | 123.39 | 118.23 | 120.40 | 52,324,116 | +0.84(+0.70%) |
Oct 18, 2022 | 123.33 | 124.81 | 116.08 | 119.56 | 65,971,460 | +0.79(+0.67%) |
Oct 17, 2022 | 115.08 | 119.37 | 115.07 | 118.77 | 58,070,352 | +6.60(+5.89%) |
Oct 14, 2022 | 120.46 | 121.00 | 111.94 | 112.17 | 71,411,648 | -7.32(-6.13%) |
Oct 13, 2022 | 109.61 | 120.67 | 108.03 | 119.49 | 85,062,112 | +4.60(+4.00%) |
Oct 12, 2022 | 115.69 | 117.25 | 113.35 | 114.90 | 49,283,752 | -0.86(-0.74%) |
Oct 11, 2022 | 115.51 | 118.35 | 112.73 | 115.76 | 66,776,056 | -0.84(-0.72%) |
Oct 10, 2022 | 120.26 | 121.13 | 113.98 | 116.59 | 69,895,424 | -4.06(-3.36%) |
Oct 07, 2022 | 124.94 | 126.59 | 120.11 | 120.65 | 67,308,184 | -10.53(-8.03%) |
Oct 06, 2022 | 132.08 | 136.44 | 130.91 | 131.18 | 64,382,124 | -0.79(-0.60%) |
Oct 05, 2022 | 128.99 | 133.09 | 126.10 | 131.97 | 50,933,596 | +0.42(+0.32%) |
Oct 04, 2022 | 128.67 | 132.08 | 128.67 | 131.55 | 58,437,092 | +6.54(+5.23%) |
Oct 03, 2022 | 123.36 | 126.67 | 120.94 | 125.01 | 54,751,716 | +3.73(+3.07%) |
Sep 30, 2022 | 120.76 | 126.22 | 120.64 | 121.28 | 56,614,620 | -0.81(-0.66%) |
Sep 29, 2022 | 124.37 | 124.89 | 119.35 | 122.09 | 53,268,016 | -5.16(-4.05%) |
Sep 28, 2022 | 123.99 | 128.12 | 123.43 | 127.25 | 54,245,776 | +3.23(+2.60%) |
Sep 27, 2022 | 124.96 | 127.25 | 122.47 | 124.02 | 55,347,732 | +1.85(+1.51%) |
Sep 26, 2022 | 124.80 | 126.48 | 122.03 | 122.17 | 54,726,420 | -2.88(-2.30%) |
Sep 23, 2022 | 124.09 | 126.00 | 122.46 | 125.05 | 66,390,524 | -0.45(-0.36%) |
Sep 22, 2022 | 130.58 | 131.37 | 124.17 | 125.50 | 75,919,208 | -6.99(-5.28%) |
Sep 21, 2022 | 132.01 | 140.18 | 130.98 | 132.49 | 80,701,808 | +0.85(+0.64%) |
Sep 20, 2022 | 132.03 | 134.71 | 130.45 | 131.64 | 52,502,532 | -2.06(-1.54%) |
Sep 19, 2022 | 130.00 | 134.51 | 129.98 | 133.70 | 57,053,708 | +1.84(+1.39%) |
Sep 16, 2022 | 127.31 | 132.00 | 126.06 | 131.86 | 67,142,064 | +2.69(+2.08%) |
Sep 15, 2022 | 130.03 | 132.21 | 127.78 | 129.17 | 52,317,360 | -1.99(-1.52%) |
Sep 14, 2022 | 132.42 | 132.78 | 129.01 | 131.16 | 58,869,152 | -0.03(-0.02%) |
Sep 13, 2022 | 137.90 | 139.09 | 130.87 | 131.19 | 71,495,360 | -13.73(-9.47%) |
Sep 12, 2022 | 143.56 | 145.34 | 141.85 | 144.92 | 48,415,152 | +1.14(+0.79%) |
Sep 09, 2022 | 141.44 | 144.61 | 141.13 | 143.78 | 48,756,816 | +4.01(+2.87%) |
Sep 08, 2022 | 134.47 | 139.95 | 133.57 | 139.78 | 62,500,364 | +2.76(+2.01%) |
Sep 07, 2022 | 135.51 | 138.26 | 133.34 | 137.02 | 51,291,196 | +2.53(+1.88%) |
Sep 06, 2022 | 137.15 | 137.63 | 133.35 | 134.49 | 53,602,364 | -1.82(-1.33%) |
Sep 02, 2022 | 140.83 | 141.54 | 135.75 | 136.31 | 74,435,048 | -2.90(-2.08%) |
Sep 01, 2022 | 141.92 | 143.63 | 132.54 | 139.20 | 117,929,800 | -11.56(-7.67%) |
Aug 31, 2022 | 153.66 | 155.21 | 149.41 | 150.76 | 56,944,792 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,061,504 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.48 | 157.82 | 49,792,544 | -4.59(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,004,672 | -16.51(-9.23%) |
Aug 25, 2022 | 168.24 | 179.26 | 168.13 | 178.92 | 77,120,080 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.85 | 168.75 | 172.01 | 52,074,544 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.44 | 169.50 | 171.60 | 37,029,460 | +1.47(+0.86%) |
Aug 22, 2022 | 174.69 | 175.37 | 169.46 | 170.14 | 40,984,784 | -8.14(-4.57%) |
Aug 19, 2022 | 183.84 | 184.98 | 177.49 | 178.28 | 44,212,352 | -9.23(-4.92%) |
Aug 18, 2022 | 182.79 | 188.43 | 181.61 | 187.51 | 41,577,704 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.23 | 183.13 | 44,704,872 | -5.43(-2.88%) |
Aug 16, 2022 | 188.97 | 191.19 | 184.79 | 188.56 | 45,218,268 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.41 | 185.91 | 190.09 | 45,798,112 | +3.23(+1.73%) |
Aug 12, 2022 | 181.38 | 186.96 | 179.32 | 186.87 | 47,866,980 | +7.64(+4.26%) |
Aug 11, 2022 | 181.09 | 186.85 | 178.55 | 179.23 | 50,976,716 | -1.53(-0.85%) |
Aug 10, 2022 | 176.77 | 180.96 | 172.96 | 180.75 | 59,786,828 | +10.10(+5.92%) |
Aug 09, 2022 | 172.31 | 174.26 | 167.04 | 170.66 | 66,877,552 | -7.06(-3.97%) |
Aug 08, 2022 | 174.81 | 182.17 | 172.21 | 177.72 | 98,419,808 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.06 | 186.44 | 189.66 | 38,661,488 | -2.26(-1.18%) |
Aug 04, 2022 | 188.26 | 192.51 | 187.38 | 191.92 | 40,999,492 | +3.22(+1.70%) |
Aug 03, 2022 | 181.62 | 189.45 | 181.15 | 188.70 | 41,855,732 | +3.67(+1.98%) |
Aug 02, 2022 | 181.00 | 189.15 | 180.78 | 185.04 | 48,963,596 | +0.85(+0.46%) |