Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.57 | 140.96 | 138.88 | 139.67 | 474,828 | -1.23(-0.87%) |
Oct 28, 2022 | 137.68 | 141.16 | 137.68 | 140.90 | 197,107 | +3.62(+2.64%) |
Oct 27, 2022 | 136.76 | 138.72 | 136.76 | 137.28 | 275,135 | +1.14(+0.84%) |
Oct 26, 2022 | 136.63 | 137.39 | 135.67 | 136.14 | 203,776 | +0.05(+0.04%) |
Oct 25, 2022 | 133.54 | 136.45 | 133.54 | 136.09 | 321,435 | +2.74(+2.06%) |
Oct 24, 2022 | 132.93 | 134.38 | 132.03 | 133.35 | 199,909 | +1.01(+0.76%) |
Oct 21, 2022 | 130.31 | 133.27 | 129.70 | 132.34 | 303,175 | +2.34(+1.80%) |
Oct 20, 2022 | 133.14 | 133.22 | 129.36 | 130.00 | 335,789 | -3.31(-2.48%) |
Oct 19, 2022 | 133.24 | 134.17 | 132.17 | 133.31 | 257,284 | -1.70(-1.26%) |
Oct 18, 2022 | 135.04 | 135.74 | 133.79 | 135.02 | 418,649 | +2.34(+1.76%) |
Oct 17, 2022 | 131.57 | 133.90 | 131.57 | 132.68 | 380,508 | +2.72(+2.09%) |
Oct 14, 2022 | 133.17 | 133.53 | 129.25 | 129.96 | 651,152 | -1.81(-1.38%) |
Oct 13, 2022 | 126.72 | 132.26 | 126.24 | 131.77 | 746,406 | +3.15(+2.45%) |
Oct 12, 2022 | 132.68 | 132.76 | 128.55 | 128.61 | 632,594 | -4.31(-3.24%) |
Oct 11, 2022 | 132.66 | 134.54 | 132.00 | 132.93 | 457,722 | -0.15(-0.11%) |
Oct 10, 2022 | 133.19 | 134.51 | 132.99 | 133.08 | 641,484 | +0.25(+0.19%) |
Oct 07, 2022 | 135.26 | 135.62 | 132.03 | 132.83 | 418,952 | -2.90(-2.13%) |
Oct 06, 2022 | 139.51 | 139.68 | 135.61 | 135.73 | 441,447 | -4.47(-3.19%) |
Oct 05, 2022 | 141.59 | 141.59 | 138.68 | 140.20 | 336,852 | -3.17(-2.21%) |
Oct 04, 2022 | 141.35 | 143.42 | 140.64 | 143.37 | 340,902 | +3.02(+2.15%) |
Oct 03, 2022 | 138.26 | 141.14 | 137.64 | 140.35 | 544,107 | +4.02(+2.95%) |
Sep 30, 2022 | 139.40 | 139.83 | 136.08 | 136.34 | 936,193 | -2.61(-1.88%) |
Sep 29, 2022 | 143.88 | 144.10 | 138.61 | 138.95 | 500,636 | -5.62(-3.89%) |
Sep 28, 2022 | 144.34 | 145.51 | 142.79 | 144.57 | 521,423 | +1.67(+1.17%) |
Sep 27, 2022 | 146.31 | 146.65 | 142.27 | 142.90 | 462,422 | -2.70(-1.85%) |
Sep 26, 2022 | 148.29 | 148.91 | 144.16 | 145.60 | 501,619 | -3.38(-2.27%) |
Sep 23, 2022 | 149.34 | 149.47 | 147.06 | 148.98 | 376,218 | -2.02(-1.33%) |
Sep 22, 2022 | 151.24 | 151.81 | 150.07 | 151.00 | 548,065 | -0.45(-0.29%) |
Sep 21, 2022 | 154.28 | 155.50 | 151.44 | 151.44 | 350,855 | -2.14(-1.39%) |
Sep 20, 2022 | 154.58 | 154.77 | 152.54 | 153.58 | 200,063 | -2.21(-1.42%) |
Sep 19, 2022 | 153.07 | 155.79 | 152.87 | 155.79 | 159,608 | +2.03(+1.32%) |
Sep 16, 2022 | 153.96 | 154.77 | 153.49 | 153.75 | 292,478 | -0.53(-0.35%) |
Sep 15, 2022 | 156.59 | 156.64 | 153.87 | 154.28 | 263,643 | -3.73(-2.36%) |
Sep 14, 2022 | 156.83 | 158.83 | 156.72 | 158.02 | 148,540 | +1.40(+0.89%) |
Sep 13, 2022 | 159.37 | 159.72 | 155.99 | 156.62 | 287,998 | -4.35(-2.70%) |
Sep 12, 2022 | 159.75 | 161.11 | 159.38 | 160.97 | 210,661 | +1.61(+1.01%) |
Sep 09, 2022 | 159.56 | 160.19 | 158.40 | 159.37 | 122,952 | +0.60(+0.38%) |
Sep 08, 2022 | 158.21 | 159.69 | 157.93 | 158.77 | 163,036 | -0.11(-0.07%) |
Sep 07, 2022 | 154.78 | 158.99 | 154.78 | 158.88 | 219,303 | +4.71(+3.06%) |
Sep 06, 2022 | 154.74 | 156.18 | 153.81 | 154.17 | 206,990 | +0.15(+0.10%) |
Sep 02, 2022 | 156.07 | 157.32 | 153.55 | 154.02 | 183,845 | -1.50(-0.97%) |
Sep 01, 2022 | 153.03 | 155.73 | 153.01 | 155.52 | 365,586 | +2.05(+1.34%) |
Aug 31, 2022 | 154.47 | 155.36 | 153.41 | 153.47 | 123,109 | -0.88(-0.57%) |
Aug 30, 2022 | 157.01 | 157.01 | 153.86 | 154.34 | 162,910 | -2.43(-1.55%) |
Aug 29, 2022 | 155.52 | 157.80 | 154.67 | 156.77 | 121,647 | +0.40(+0.26%) |
Aug 26, 2022 | 158.90 | 159.28 | 156.23 | 156.38 | 156,122 | -2.41(-1.52%) |
Aug 25, 2022 | 158.03 | 158.79 | 156.94 | 158.79 | 235,229 | +1.09(+0.69%) |
Aug 24, 2022 | 157.08 | 157.77 | 156.54 | 157.70 | 128,119 | +0.56(+0.36%) |
Aug 23, 2022 | 158.03 | 158.09 | 156.55 | 157.13 | 135,535 | -1.04(-0.65%) |
Aug 22, 2022 | 159.62 | 159.78 | 157.69 | 158.17 | 261,773 | -2.20(-1.37%) |
Aug 19, 2022 | 160.42 | 161.07 | 159.79 | 160.37 | 276,989 | -0.21(-0.13%) |
Aug 18, 2022 | 160.09 | 161.01 | 160.04 | 160.57 | 173,816 | +0.51(+0.32%) |
Aug 17, 2022 | 159.75 | 160.58 | 159.53 | 160.06 | 237,578 | -0.18(-0.11%) |
Aug 16, 2022 | 159.60 | 160.85 | 159.50 | 160.24 | 230,051 | +0.27(+0.17%) |
Aug 15, 2022 | 158.19 | 160.07 | 158.11 | 159.98 | 269,026 | +1.45(+0.92%) |
Aug 12, 2022 | 156.85 | 158.58 | 156.71 | 158.52 | 128,285 | +2.55(+1.63%) |
Aug 11, 2022 | 156.37 | 157.46 | 155.54 | 155.98 | 203,722 | -0.01(-0.01%) |
Aug 10, 2022 | 156.18 | 156.18 | 154.88 | 155.99 | 172,672 | +0.77(+0.50%) |
Aug 09, 2022 | 153.93 | 155.40 | 153.93 | 155.22 | 173,364 | +1.61(+1.05%) |
Aug 08, 2022 | 154.38 | 155.03 | 152.91 | 153.61 | 229,216 | +0.38(+0.25%) |
Aug 05, 2022 | 153.46 | 153.99 | 151.91 | 153.23 | 324,156 | -0.72(-0.47%) |
Aug 04, 2022 | 153.61 | 154.97 | 153.20 | 153.95 | 203,359 | +0.23(+0.15%) |
Aug 03, 2022 | 152.80 | 153.97 | 150.26 | 153.72 | 339,633 | +0.90(+0.59%) |
Aug 02, 2022 | 153.44 | 154.59 | 152.72 | 152.82 | 319,783 | -0.28(-0.19%) |