Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.24 | 145.32 | 144.16 | 144.42 | 8,499,087 | -0.70(-0.49%) |
Oct 28, 2022 | 142.52 | 145.26 | 142.43 | 145.12 | 6,597,806 | +3.05(+2.14%) |
Oct 27, 2022 | 142.66 | 143.74 | 141.87 | 142.07 | 2,664,144 | -0.17(-0.12%) |
Oct 26, 2022 | 141.86 | 143.75 | 141.86 | 142.25 | 2,270,818 | +0.45(+0.32%) |
Oct 25, 2022 | 139.33 | 141.98 | 139.29 | 141.79 | 3,117,124 | +2.18(+1.56%) |
Oct 24, 2022 | 138.89 | 140.08 | 138.18 | 139.61 | 3,130,683 | +1.42(+1.03%) |
Oct 21, 2022 | 134.99 | 138.42 | 134.62 | 138.20 | 2,139,195 | +3.00(+2.22%) |
Oct 20, 2022 | 136.41 | 137.84 | 134.89 | 135.20 | 2,211,703 | -1.28(-0.94%) |
Oct 19, 2022 | 136.87 | 137.73 | 135.52 | 136.48 | 2,234,492 | -1.27(-0.92%) |
Oct 18, 2022 | 138.71 | 138.85 | 136.44 | 137.75 | 2,683,912 | +1.81(+1.33%) |
Oct 17, 2022 | 135.20 | 136.60 | 135.18 | 135.94 | 4,768,602 | +2.85(+2.15%) |
Oct 14, 2022 | 136.49 | 137.31 | 132.86 | 133.08 | 2,710,278 | -2.50(-1.84%) |
Oct 13, 2022 | 129.84 | 136.15 | 129.32 | 135.58 | 3,962,442 | +3.66(+2.78%) |
Oct 12, 2022 | 132.66 | 133.16 | 131.88 | 131.92 | 2,455,110 | -0.62(-0.47%) |
Oct 11, 2022 | 132.42 | 134.30 | 131.59 | 132.53 | 3,374,539 | -0.55(-0.41%) |
Oct 10, 2022 | 134.35 | 134.62 | 132.39 | 133.08 | 2,624,546 | -0.83(-0.62%) |
Oct 07, 2022 | 135.86 | 136.06 | 133.18 | 133.91 | 2,160,083 | -3.06(-2.23%) |
Oct 06, 2022 | 137.92 | 138.91 | 136.75 | 136.97 | 2,705,068 | -1.56(-1.13%) |
Oct 05, 2022 | 137.43 | 139.39 | 136.63 | 138.53 | 1,821,812 | -0.49(-0.35%) |
Oct 04, 2022 | 136.57 | 139.09 | 136.57 | 139.03 | 3,265,713 | +4.26(+3.16%) |
Oct 03, 2022 | 132.74 | 135.41 | 132.04 | 134.76 | 3,327,828 | +3.61(+2.75%) |
Sep 30, 2022 | 132.51 | 133.71 | 130.90 | 131.16 | 4,849,890 | -1.40(-1.06%) |
Sep 29, 2022 | 133.81 | 133.87 | 131.55 | 132.55 | 4,947,370 | -2.32(-1.72%) |
Sep 28, 2022 | 132.71 | 135.56 | 132.17 | 134.88 | 6,173,988 | +3.02(+2.29%) |
Sep 27, 2022 | 133.61 | 134.29 | 131.03 | 131.86 | 5,275,242 | -0.55(-0.42%) |
Sep 26, 2022 | 133.66 | 134.69 | 131.84 | 132.41 | 3,363,095 | -2.03(-1.51%) |
Sep 23, 2022 | 135.57 | 135.65 | 132.78 | 134.44 | 3,254,435 | -2.63(-1.92%) |
Sep 22, 2022 | 138.45 | 138.57 | 137.02 | 137.08 | 2,227,549 | -1.25(-0.91%) |
Sep 21, 2022 | 141.40 | 142.29 | 138.32 | 138.33 | 2,366,097 | -2.34(-1.66%) |
Sep 20, 2022 | 141.55 | 141.75 | 139.73 | 140.67 | 1,775,649 | -2.06(-1.44%) |
Sep 19, 2022 | 140.51 | 142.75 | 140.51 | 142.73 | 2,473,484 | +0.91(+0.64%) |
Sep 16, 2022 | 142.00 | 142.15 | 140.81 | 141.82 | 1,799,089 | -1.36(-0.95%) |
Sep 15, 2022 | 143.72 | 144.88 | 142.79 | 143.18 | 4,313,720 | -0.97(-0.67%) |
Sep 14, 2022 | 144.28 | 144.69 | 142.99 | 144.15 | 1,808,141 | +0.23(+0.16%) |
Sep 13, 2022 | 146.65 | 146.98 | 143.46 | 143.92 | 1,980,597 | -5.50(-3.68%) |
Sep 12, 2022 | 148.93 | 150.00 | 148.74 | 149.41 | 1,835,172 | +1.31(+0.89%) |
Sep 09, 2022 | 146.99 | 148.43 | 146.85 | 148.10 | 1,543,698 | +2.04(+1.40%) |
Sep 08, 2022 | 143.94 | 146.14 | 143.48 | 146.06 | 1,737,308 | +1.37(+0.95%) |
Sep 07, 2022 | 141.98 | 144.95 | 141.82 | 144.69 | 1,997,231 | +2.45(+1.72%) |
Sep 06, 2022 | 143.35 | 143.49 | 141.59 | 142.24 | 2,450,307 | -0.58(-0.41%) |
Sep 02, 2022 | 145.48 | 145.98 | 142.23 | 142.82 | 2,228,790 | -1.20(-0.83%) |
Sep 01, 2022 | 142.86 | 144.12 | 141.88 | 144.02 | 3,189,369 | +0.35(+0.25%) |
Aug 31, 2022 | 145.01 | 145.54 | 143.60 | 143.67 | 1,581,291 | -0.97(-0.67%) |
Aug 30, 2022 | 146.58 | 146.58 | 144.07 | 144.63 | 1,846,872 | -1.72(-1.18%) |
Aug 29, 2022 | 145.98 | 147.39 | 145.68 | 146.36 | 3,977,364 | -0.56(-0.38%) |
Aug 26, 2022 | 151.35 | 151.46 | 146.88 | 146.92 | 1,613,470 | -4.32(-2.86%) |
Aug 25, 2022 | 149.65 | 151.27 | 149.36 | 151.25 | 1,145,153 | +2.03(+1.36%) |
Aug 24, 2022 | 148.60 | 149.61 | 148.26 | 149.21 | 1,742,285 | +0.66(+0.44%) |
Aug 23, 2022 | 149.00 | 149.74 | 148.41 | 148.55 | 907,054 | -0.28(-0.19%) |
Aug 22, 2022 | 149.88 | 150.03 | 148.54 | 148.83 | 3,068,340 | -2.86(-1.88%) |
Aug 19, 2022 | 152.67 | 152.74 | 151.33 | 151.69 | 1,444,651 | -1.75(-1.14%) |
Aug 18, 2022 | 153.25 | 153.62 | 152.69 | 153.44 | 1,059,065 | +0.39(+0.26%) |
Aug 17, 2022 | 153.05 | 153.92 | 152.38 | 153.05 | 1,338,720 | -1.34(-0.87%) |
Aug 16, 2022 | 153.46 | 154.98 | 153.46 | 154.39 | 1,843,864 | +0.64(+0.42%) |
Aug 15, 2022 | 152.51 | 153.94 | 152.24 | 153.75 | 2,589,567 | +0.22(+0.14%) |
Aug 12, 2022 | 151.90 | 153.58 | 151.59 | 153.53 | 1,820,178 | +2.26(+1.49%) |
Aug 11, 2022 | 151.66 | 152.76 | 151.08 | 151.26 | 1,450,185 | +0.67(+0.44%) |
Aug 10, 2022 | 149.89 | 150.72 | 149.66 | 150.59 | 1,842,270 | +2.71(+1.83%) |
Aug 09, 2022 | 148.13 | 148.37 | 147.38 | 147.88 | 2,606,544 | -0.14(-0.10%) |
Aug 08, 2022 | 148.36 | 149.36 | 147.84 | 148.03 | 2,233,186 | +0.31(+0.21%) |
Aug 05, 2022 | 146.29 | 147.84 | 146.22 | 147.72 | 1,659,331 | +0.30(+0.20%) |
Aug 04, 2022 | 148.14 | 148.21 | 147.34 | 147.42 | 1,089,327 | -0.70(-0.47%) |
Aug 03, 2022 | 147.36 | 148.54 | 147.00 | 148.12 | 1,456,782 | +1.52(+1.04%) |
Aug 02, 2022 | 147.35 | 148.27 | 146.52 | 146.60 | 1,779,852 | -1.07(-0.73%) |