Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 145.10 | 146.46 | 144.38 | 144.95 | 983,051 | -0.15(-0.10%) |
Oct 28, 2022 | 140.23 | 145.32 | 138.10 | 145.10 | 610,553 | +6.59(+4.76%) |
Oct 27, 2022 | 134.15 | 139.85 | 134.15 | 138.51 | 724,969 | +5.83(+4.40%) |
Oct 26, 2022 | 134.28 | 135.12 | 132.61 | 132.68 | 653,828 | -1.07(-0.80%) |
Oct 25, 2022 | 131.14 | 134.03 | 130.99 | 133.74 | 502,836 | +1.60(+1.21%) |
Oct 24, 2022 | 133.47 | 134.52 | 131.84 | 132.14 | 575,184 | -0.68(-0.51%) |
Oct 21, 2022 | 131.64 | 133.70 | 130.86 | 132.82 | 407,926 | +1.28(+0.97%) |
Oct 20, 2022 | 135.85 | 136.44 | 130.70 | 131.54 | 473,713 | -4.08(-3.01%) |
Oct 19, 2022 | 138.15 | 139.28 | 134.47 | 135.62 | 363,796 | -3.20(-2.30%) |
Oct 18, 2022 | 138.68 | 139.98 | 137.20 | 138.82 | 382,982 | +2.02(+1.48%) |
Oct 17, 2022 | 136.97 | 138.24 | 135.93 | 136.80 | 325,220 | +1.75(+1.29%) |
Oct 14, 2022 | 136.07 | 137.63 | 134.61 | 135.05 | 390,100 | -0.30(-0.22%) |
Oct 13, 2022 | 127.60 | 135.74 | 126.49 | 135.35 | 376,781 | +6.27(+4.86%) |
Oct 12, 2022 | 129.61 | 130.43 | 127.54 | 129.08 | 250,036 | -0.17(-0.13%) |
Oct 11, 2022 | 129.09 | 131.50 | 128.17 | 129.24 | 376,303 | -0.35(-0.27%) |
Oct 10, 2022 | 129.80 | 131.16 | 128.33 | 129.59 | 284,162 | +0.14(+0.11%) |
Oct 07, 2022 | 130.47 | 130.47 | 128.13 | 129.45 | 314,694 | -1.25(-0.96%) |
Oct 06, 2022 | 130.76 | 131.65 | 129.92 | 130.70 | 197,367 | -0.72(-0.55%) |
Oct 05, 2022 | 130.05 | 131.71 | 129.56 | 131.42 | 263,020 | -0.25(-0.19%) |
Oct 04, 2022 | 128.40 | 131.81 | 128.40 | 131.68 | 559,276 | +4.97(+3.93%) |
Oct 03, 2022 | 125.42 | 127.31 | 124.22 | 126.70 | 574,773 | +3.09(+2.50%) |
Sep 30, 2022 | 125.36 | 126.63 | 123.39 | 123.61 | 579,867 | -1.40(-1.12%) |
Sep 29, 2022 | 124.65 | 125.20 | 122.70 | 125.01 | 381,851 | -1.02(-0.81%) |
Sep 28, 2022 | 124.70 | 126.96 | 124.38 | 126.03 | 432,367 | +1.53(+1.23%) |
Sep 27, 2022 | 127.34 | 128.28 | 123.50 | 124.50 | 449,309 | -2.15(-1.70%) |
Sep 26, 2022 | 126.80 | 128.59 | 126.21 | 126.64 | 457,764 | -0.68(-0.54%) |
Sep 23, 2022 | 128.02 | 128.76 | 125.18 | 127.33 | 509,460 | -2.19(-1.69%) |
Sep 22, 2022 | 131.41 | 131.41 | 128.27 | 129.51 | 456,507 | -1.37(-1.04%) |
Sep 21, 2022 | 131.68 | 133.77 | 130.74 | 130.88 | 373,559 | -0.36(-0.27%) |
Sep 20, 2022 | 131.07 | 132.40 | 130.19 | 131.24 | 241,846 | -0.79(-0.60%) |
Sep 19, 2022 | 127.26 | 132.14 | 127.26 | 132.02 | 317,984 | +2.78(+2.15%) |
Sep 16, 2022 | 131.34 | 131.34 | 128.82 | 129.24 | 1,931,611 | -3.18(-2.40%) |
Sep 15, 2022 | 131.71 | 134.06 | 131.71 | 132.42 | 528,614 | +0.32(+0.24%) |
Sep 14, 2022 | 130.51 | 132.18 | 129.50 | 132.10 | 527,383 | +2.53(+1.96%) |
Sep 13, 2022 | 130.64 | 131.81 | 128.74 | 129.57 | 368,739 | -3.33(-2.50%) |
Sep 12, 2022 | 132.58 | 133.99 | 131.97 | 132.90 | 332,292 | +0.88(+0.67%) |
Sep 09, 2022 | 131.93 | 133.52 | 131.33 | 132.02 | 494,869 | +0.48(+0.36%) |
Sep 08, 2022 | 126.63 | 132.17 | 126.63 | 131.54 | 571,388 | +3.77(+2.95%) |
Sep 07, 2022 | 123.58 | 128.18 | 123.43 | 127.78 | 598,553 | +3.56(+2.87%) |
Sep 06, 2022 | 125.09 | 126.37 | 123.15 | 124.22 | 970,810 | +1.52(+1.23%) |
Sep 02, 2022 | 123.89 | 125.53 | 122.08 | 122.70 | 426,759 | -0.02(-0.02%) |
Sep 01, 2022 | 121.63 | 122.73 | 119.99 | 122.72 | 397,336 | +1.22(+1.01%) |
Aug 31, 2022 | 122.81 | 122.88 | 121.35 | 121.49 | 347,488 | -0.63(-0.51%) |
Aug 30, 2022 | 122.33 | 122.34 | 120.62 | 122.12 | 330,337 | +0.65(+0.53%) |
Aug 29, 2022 | 121.34 | 122.31 | 119.88 | 121.47 | 229,437 | -0.62(-0.51%) |
Aug 26, 2022 | 124.81 | 124.92 | 121.86 | 122.10 | 310,199 | -2.72(-2.18%) |
Aug 25, 2022 | 124.64 | 126.07 | 123.95 | 124.82 | 587,623 | +0.10(+0.08%) |
Aug 24, 2022 | 124.70 | 125.31 | 124.15 | 124.72 | 185,088 | -0.71(-0.56%) |
Aug 23, 2022 | 125.49 | 126.74 | 124.81 | 125.42 | 201,689 | -0.57(-0.45%) |
Aug 22, 2022 | 126.72 | 126.82 | 125.48 | 125.99 | 201,578 | -2.28(-1.77%) |
Aug 19, 2022 | 128.67 | 129.04 | 127.25 | 128.26 | 233,376 | -1.22(-0.94%) |
Aug 18, 2022 | 129.65 | 129.80 | 128.45 | 129.48 | 144,148 | +0.33(+0.26%) |
Aug 17, 2022 | 128.79 | 129.75 | 128.05 | 129.15 | 197,025 | -0.85(-0.65%) |
Aug 16, 2022 | 128.74 | 130.34 | 128.02 | 129.99 | 221,646 | +1.76(+1.37%) |
Aug 15, 2022 | 126.41 | 128.51 | 125.83 | 128.24 | 228,095 | +1.49(+1.17%) |
Aug 12, 2022 | 125.83 | 126.76 | 124.81 | 126.75 | 169,719 | +2.02(+1.62%) |
Aug 11, 2022 | 124.83 | 125.08 | 123.56 | 124.73 | 270,991 | +0.82(+0.66%) |
Aug 10, 2022 | 123.69 | 124.77 | 123.40 | 123.91 | 308,789 | +1.27(+1.04%) |
Aug 09, 2022 | 121.14 | 122.66 | 119.92 | 122.64 | 239,591 | +0.74(+0.61%) |
Aug 08, 2022 | 122.85 | 123.73 | 121.82 | 121.89 | 236,849 | -0.29(-0.24%) |
Aug 05, 2022 | 118.28 | 122.39 | 118.28 | 122.18 | 387,335 | +3.55(+2.99%) |
Aug 04, 2022 | 121.56 | 121.56 | 118.28 | 118.63 | 402,731 | -3.06(-2.52%) |
Aug 03, 2022 | 121.16 | 122.27 | 120.23 | 121.70 | 214,160 | +1.32(+1.09%) |
Aug 02, 2022 | 121.55 | 122.53 | 119.82 | 120.38 | 358,053 | -1.31(-1.08%) |