Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 151.94 | 152.05 | 149.60 | 149.95 | 121,994 | -1.96(-1.29%) |
Oct 28, 2022 | 150.21 | 151.97 | 150.18 | 151.91 | 123,323 | +1.71(+1.14%) |
Oct 27, 2022 | 151.52 | 151.71 | 149.62 | 150.20 | 166,686 | -1.42(-0.94%) |
Oct 26, 2022 | 147.89 | 152.43 | 147.53 | 151.62 | 141,221 | +3.30(+2.22%) |
Oct 25, 2022 | 147.29 | 148.86 | 146.57 | 148.32 | 150,861 | +1.41(+0.96%) |
Oct 24, 2022 | 146.51 | 148.03 | 146.37 | 146.91 | 124,879 | +0.47(+0.32%) |
Oct 21, 2022 | 143.52 | 147.41 | 143.03 | 146.44 | 114,090 | +2.83(+1.97%) |
Oct 20, 2022 | 144.80 | 145.79 | 143.25 | 143.61 | 133,831 | -1.28(-0.88%) |
Oct 19, 2022 | 145.25 | 145.66 | 143.65 | 144.89 | 135,536 | -0.94(-0.64%) |
Oct 18, 2022 | 146.25 | 146.42 | 143.84 | 145.83 | 118,374 | +1.16(+0.80%) |
Oct 17, 2022 | 144.35 | 145.37 | 143.67 | 144.67 | 135,883 | +1.16(+0.81%) |
Oct 14, 2022 | 144.49 | 145.46 | 143.32 | 143.51 | 131,426 | -0.17(-0.12%) |
Oct 13, 2022 | 143.82 | 146.38 | 143.60 | 143.68 | 294,942 | -1.21(-0.84%) |
Oct 12, 2022 | 141.76 | 145.63 | 141.55 | 144.89 | 218,137 | +2.55(+1.79%) |
Oct 11, 2022 | 140.52 | 143.25 | 139.49 | 142.34 | 197,274 | +2.06(+1.47%) |
Oct 07, 2022 | 140.28 | 0 | +0.76(+0.54%) | |||
Oct 06, 2022 | 146.44 | 147.58 | 139.10 | 139.52 | 242,450 | -7.31(-4.98%) |
Oct 05, 2022 | 147.45 | 147.71 | 146.36 | 146.83 | 164,769 | -0.90(-0.61%) |
Oct 04, 2022 | 148.34 | 150.00 | 146.39 | 147.73 | 176,002 | -0.01(-0.01%) |
Oct 03, 2022 | 145.20 | 149.62 | 145.05 | 147.74 | 145,916 | +3.11(+2.15%) |
Sep 30, 2022 | 147.60 | 147.60 | 144.51 | 144.63 | 158,688 | -2.17(-1.48%) |
Sep 29, 2022 | 145.65 | 148.07 | 144.40 | 146.80 | 211,451 | +0.94(+0.64%) |
Sep 28, 2022 | 146.55 | 147.22 | 145.24 | 145.86 | 214,683 | -0.64(-0.44%) |
Sep 27, 2022 | 146.82 | 148.14 | 146.15 | 146.50 | 166,730 | +0.18(+0.12%) |
Sep 26, 2022 | 146.01 | 147.41 | 145.96 | 146.32 | 167,691 | -0.18(-0.12%) |
Sep 23, 2022 | 145.99 | 148.05 | 145.57 | 146.50 | 138,554 | -0.08(-0.05%) |
Sep 22, 2022 | 146.15 | 147.53 | 146.15 | 146.58 | 105,010 | +0.10(+0.07%) |
Sep 21, 2022 | 148.23 | 149.55 | 146.42 | 146.48 | 130,909 | -1.69(-1.14%) |
Sep 20, 2022 | 150.28 | 150.28 | 146.50 | 148.17 | 187,606 | -2.11(-1.40%) |
Sep 19, 2022 | 149.42 | 150.60 | 148.56 | 150.28 | 171,040 | +0.27(+0.18%) |
Sep 16, 2022 | 148.10 | 150.26 | 148.10 | 150.01 | 573,774 | +1.32(+0.89%) |
Sep 15, 2022 | 150.49 | 150.76 | 148.45 | 148.69 | 192,050 | -1.93(-1.28%) |
Sep 14, 2022 | 151.34 | 151.82 | 150.20 | 150.62 | 159,470 | -1.67(-1.10%) |
Sep 13, 2022 | 153.77 | 155.48 | 151.94 | 152.29 | 160,526 | -1.91(-1.24%) |
Sep 12, 2022 | 152.99 | 155.10 | 152.52 | 154.20 | 173,384 | +1.20(+0.78%) |
Sep 09, 2022 | 150.15 | 153.67 | 150.15 | 153.00 | 153,339 | +3.33(+2.22%) |
Sep 08, 2022 | 151.34 | 151.34 | 149.25 | 149.67 | 149,491 | -1.45(-0.96%) |
Sep 07, 2022 | 150.75 | 151.92 | 150.50 | 151.12 | 98,782 | +0.36(+0.24%) |
Sep 06, 2022 | 152.17 | 152.56 | 150.26 | 150.76 | 157,557 | -1.47(-0.97%) |
Sep 02, 2022 | 152.23 | 0 | +0.36(+0.24%) | |||
Sep 01, 2022 | 150.11 | 152.06 | 149.94 | 151.87 | 190,054 | +1.72(+1.15%) |
Aug 31, 2022 | 150.51 | 153.07 | 149.80 | 150.15 | 262,717 | -1.27(-0.84%) |
Aug 30, 2022 | 151.79 | 153.24 | 151.34 | 151.42 | 140,785 | -0.49(-0.32%) |
Aug 29, 2022 | 154.42 | 154.75 | 151.74 | 151.91 | 131,028 | -2.97(-1.92%) |
Aug 26, 2022 | 155.79 | 155.79 | 154.26 | 154.88 | 227,944 | -0.81(-0.52%) |
Aug 25, 2022 | 155.78 | 156.50 | 153.10 | 155.69 | 138,112 | +0.41(+0.26%) |
Aug 24, 2022 | 158.33 | 158.54 | 155.14 | 155.28 | 140,040 | -2.99(-1.89%) |
Aug 23, 2022 | 161.70 | 162.06 | 158.20 | 158.27 | 135,793 | -3.50(-2.16%) |
Aug 22, 2022 | 160.60 | 161.99 | 160.60 | 161.77 | 114,161 | +0.35(+0.22%) |
Aug 19, 2022 | 160.15 | 161.87 | 159.96 | 161.42 | 227,256 | +1.09(+0.68%) |
Aug 18, 2022 | 161.04 | 161.44 | 159.52 | 160.33 | 159,660 | -0.33(-0.21%) |
Aug 17, 2022 | 159.51 | 161.62 | 158.56 | 160.66 | 189,719 | +0.91(+0.57%) |
Aug 16, 2022 | 157.61 | 159.92 | 156.40 | 159.75 | 138,791 | +2.88(+1.84%) |
Aug 15, 2022 | 155.45 | 157.64 | 155.45 | 156.87 | 181,600 | +1.71(+1.10%) |
Aug 12, 2022 | 153.98 | 155.39 | 153.88 | 155.16 | 150,473 | +1.03(+0.67%) |
Aug 11, 2022 | 152.54 | 154.33 | 152.54 | 154.13 | 80,709 | +2.12(+1.39%) |
Aug 10, 2022 | 150.83 | 152.56 | 150.74 | 152.01 | 131,157 | +1.62(+1.08%) |
Aug 09, 2022 | 150.63 | 151.19 | 149.96 | 150.39 | 90,836 | -0.05(-0.03%) |
Aug 08, 2022 | 151.44 | 151.90 | 150.27 | 150.44 | 87,191 | -0.76(-0.50%) |
Aug 05, 2022 | 151.03 | 152.29 | 150.20 | 151.20 | 125,097 | -1.05(-0.69%) |
Aug 04, 2022 | 150.41 | 153.15 | 149.83 | 152.25 | 154,031 | +1.85(+1.23%) |
Aug 03, 2022 | 150.62 | 150.76 | 148.65 | 150.40 | 127,911 | -0.18(-0.12%) |