Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 129.83 | 130.76 | 127.94 | 128.83 | 1,337,204 | -1.81(-1.39%) |
Oct 28, 2022 | 128.13 | 130.77 | 127.12 | 130.64 | 356,111 | +0.75(+0.58%) |
Oct 27, 2022 | 131.38 | 132.86 | 129.61 | 129.89 | 562,426 | -2.32(-1.75%) |
Oct 26, 2022 | 132.29 | 136.01 | 131.55 | 132.21 | 1,157,112 | -3.69(-2.72%) |
Oct 25, 2022 | 131.67 | 136.31 | 131.67 | 135.90 | 936,084 | +4.74(+3.61%) |
Oct 24, 2022 | 131.03 | 131.67 | 128.02 | 131.16 | 492,196 | +0.23(+0.18%) |
Oct 21, 2022 | 127.42 | 131.05 | 126.49 | 130.93 | 1,186,174 | +1.58(+1.22%) |
Oct 20, 2022 | 128.70 | 132.70 | 128.52 | 129.35 | 1,068,153 | +0.48(+0.37%) |
Oct 19, 2022 | 129.19 | 131.12 | 127.98 | 128.87 | 476,254 | -0.92(-0.71%) |
Oct 18, 2022 | 131.61 | 132.26 | 128.32 | 129.79 | 503,340 | +2.27(+1.78%) |
Oct 17, 2022 | 124.57 | 128.08 | 124.57 | 127.52 | 1,671,555 | +6.01(+4.95%) |
Oct 14, 2022 | 126.70 | 127.61 | 121.33 | 121.51 | 775,355 | -3.36(-2.69%) |
Oct 13, 2022 | 120.00 | 125.67 | 118.56 | 124.87 | 1,675,115 | +0.43(+0.35%) |
Oct 12, 2022 | 123.90 | 125.12 | 122.34 | 124.44 | 839,449 | +0.73(+0.59%) |
Oct 11, 2022 | 125.63 | 126.49 | 122.00 | 123.71 | 1,033,989 | -2.78(-2.20%) |
Oct 10, 2022 | 129.27 | 129.32 | 124.97 | 126.49 | 469,870 | -2.62(-2.03%) |
Oct 07, 2022 | 132.22 | 132.30 | 128.46 | 129.11 | 546,941 | -5.68(-4.21%) |
Oct 06, 2022 | 134.27 | 136.52 | 133.87 | 134.79 | 675,188 | -0.17(-0.13%) |
Oct 05, 2022 | 132.70 | 135.63 | 131.36 | 134.96 | 601,665 | -0.18(-0.13%) |
Oct 04, 2022 | 132.01 | 135.27 | 132.01 | 135.14 | 988,286 | +6.28(+4.87%) |
Oct 03, 2022 | 127.51 | 129.72 | 126.10 | 128.86 | 487,317 | +2.64(+2.09%) |
Sep 30, 2022 | 127.11 | 130.19 | 126.04 | 126.22 | 865,249 | -1.46(-1.14%) |
Sep 29, 2022 | 128.47 | 128.93 | 126.22 | 127.68 | 592,764 | -2.97(-2.27%) |
Sep 28, 2022 | 126.37 | 131.16 | 126.24 | 130.65 | 663,846 | +4.64(+3.68%) |
Sep 27, 2022 | 127.04 | 128.66 | 124.59 | 126.01 | 524,325 | +0.92(+0.74%) |
Sep 26, 2022 | 125.99 | 128.80 | 124.97 | 125.09 | 490,449 | -1.33(-1.05%) |
Sep 23, 2022 | 127.51 | 128.19 | 124.58 | 126.42 | 887,729 | -2.20(-1.71%) |
Sep 22, 2022 | 130.46 | 131.22 | 128.28 | 128.62 | 741,363 | -2.49(-1.90%) |
Sep 21, 2022 | 134.25 | 136.57 | 131.09 | 131.11 | 563,259 | -2.47(-1.85%) |
Sep 20, 2022 | 134.56 | 135.65 | 133.24 | 133.58 | 380,320 | -2.65(-1.95%) |
Sep 19, 2022 | 134.28 | 136.34 | 133.92 | 136.23 | 486,591 | +0.72(+0.53%) |
Sep 16, 2022 | 135.90 | 135.95 | 134.03 | 135.51 | 1,030,068 | -3.08(-2.22%) |
Sep 15, 2022 | 138.48 | 141.63 | 137.82 | 138.59 | 711,016 | -1.05(-0.75%) |
Sep 14, 2022 | 138.59 | 139.77 | 136.90 | 139.64 | 1,008,843 | +1.41(+1.02%) |
Sep 13, 2022 | 140.45 | 140.87 | 137.88 | 138.23 | 1,114,500 | -7.75(-5.31%) |
Sep 12, 2022 | 144.52 | 146.45 | 144.52 | 145.98 | 771,326 | +1.76(+1.22%) |
Sep 09, 2022 | 141.78 | 144.51 | 141.75 | 144.22 | 366,036 | +3.82(+2.72%) |
Sep 08, 2022 | 137.05 | 140.88 | 136.68 | 140.40 | 447,088 | +1.74(+1.25%) |
Sep 07, 2022 | 134.91 | 138.97 | 134.67 | 138.66 | 560,377 | +4.09(+3.04%) |
Sep 06, 2022 | 136.09 | 136.34 | 133.31 | 134.57 | 673,515 | -1.47(-1.08%) |
Sep 02, 2022 | 138.92 | 140.00 | 135.29 | 136.04 | 720,616 | -1.52(-1.10%) |
Sep 01, 2022 | 137.00 | 138.10 | 134.02 | 137.56 | 499,869 | -1.43(-1.03%) |
Aug 31, 2022 | 141.68 | 142.71 | 138.84 | 138.99 | 683,316 | -0.27(-0.19%) |
Aug 30, 2022 | 141.23 | 142.35 | 137.75 | 139.26 | 486,093 | -0.79(-0.56%) |
Aug 29, 2022 | 140.15 | 142.48 | 139.71 | 140.05 | 427,633 | -1.67(-1.18%) |
Aug 26, 2022 | 147.48 | 148.06 | 141.72 | 141.72 | 541,711 | -5.87(-3.98%) |
Aug 25, 2022 | 144.85 | 147.62 | 144.31 | 147.59 | 509,756 | +4.08(+2.84%) |
Aug 24, 2022 | 141.95 | 144.87 | 141.88 | 143.51 | 282,652 | +1.32(+0.93%) |
Aug 23, 2022 | 142.79 | 145.10 | 142.09 | 142.19 | 472,112 | -1.36(-0.95%) |
Aug 22, 2022 | 144.99 | 145.81 | 143.10 | 143.55 | 504,356 | -4.51(-3.05%) |
Aug 19, 2022 | 150.68 | 150.68 | 147.23 | 148.06 | 489,568 | -4.77(-3.12%) |
Aug 18, 2022 | 152.33 | 153.39 | 151.00 | 152.83 | 330,469 | +0.91(+0.60%) |
Aug 17, 2022 | 153.12 | 153.82 | 150.95 | 151.92 | 382,933 | -3.70(-2.38%) |
Aug 16, 2022 | 155.06 | 156.66 | 152.82 | 155.62 | 236,311 | -0.31(-0.20%) |
Aug 15, 2022 | 154.08 | 156.42 | 154.08 | 155.93 | 490,565 | +0.85(+0.55%) |
Aug 12, 2022 | 153.30 | 155.13 | 152.49 | 155.08 | 296,781 | +3.34(+2.20%) |
Aug 11, 2022 | 155.31 | 156.71 | 151.24 | 151.74 | 396,185 | -1.73(-1.13%) |
Aug 10, 2022 | 151.94 | 153.67 | 151.16 | 153.47 | 483,573 | +6.39(+4.34%) |
Aug 09, 2022 | 149.10 | 149.20 | 146.14 | 147.08 | 892,207 | -3.32(-2.21%) |
Aug 08, 2022 | 150.26 | 153.94 | 149.85 | 150.40 | 579,781 | +1.20(+0.80%) |
Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1,911,432 | +0.61(+0.41%) |
Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420,682 | +0.56(+0.38%) |
Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574,950 | +4.63(+3.23%) |
Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 394,117 | +1.37(+0.96%) |