Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.38 | 144.99 | 139.57 | 144.69 | 244,548 | +3.65(+2.59%) |
Oct 28, 2022 | 138.10 | 142.00 | 137.77 | 141.05 | 115,736 | +3.71(+2.70%) |
Oct 27, 2022 | 136.49 | 139.68 | 136.18 | 137.34 | 110,778 | +1.57(+1.16%) |
Oct 26, 2022 | 136.61 | 139.63 | 135.63 | 135.77 | 143,456 | +0.13(+0.10%) |
Oct 25, 2022 | 130.99 | 135.73 | 130.99 | 135.64 | 119,776 | +4.17(+3.17%) |
Oct 24, 2022 | 129.22 | 132.35 | 129.22 | 131.47 | 101,513 | +2.72(+2.11%) |
Oct 21, 2022 | 125.86 | 128.83 | 123.12 | 128.75 | 133,337 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.81 | 124.46 | 124.66 | 109,739 | -4.13(-3.21%) |
Oct 19, 2022 | 129.36 | 129.63 | 126.51 | 128.79 | 76,816 | -2.05(-1.56%) |
Oct 18, 2022 | 130.92 | 132.77 | 129.23 | 130.84 | 82,812 | +2.88(+2.25%) |
Oct 17, 2022 | 124.34 | 128.48 | 124.34 | 127.96 | 119,370 | +6.25(+5.13%) |
Oct 14, 2022 | 125.65 | 125.65 | 121.40 | 121.71 | 80,063 | -3.32(-2.66%) |
Oct 13, 2022 | 120.96 | 125.79 | 119.88 | 125.03 | 107,526 | +1.08(+0.87%) |
Oct 12, 2022 | 124.48 | 126.07 | 123.21 | 123.95 | 68,749 | -0.33(-0.26%) |
Oct 11, 2022 | 123.69 | 125.66 | 122.89 | 124.28 | 105,756 | -0.85(-0.68%) |
Oct 10, 2022 | 125.71 | 126.26 | 123.41 | 125.13 | 66,550 | +0.28(+0.22%) |
Oct 07, 2022 | 126.88 | 126.95 | 123.58 | 124.85 | 86,028 | -3.02(-2.36%) |
Oct 06, 2022 | 127.98 | 129.69 | 127.79 | 127.87 | 72,006 | -1.42(-1.10%) |
Oct 05, 2022 | 128.83 | 130.76 | 128.19 | 129.29 | 74,008 | -1.61(-1.23%) |
Oct 04, 2022 | 130.01 | 131.98 | 129.84 | 130.90 | 104,332 | +2.88(+2.25%) |
Oct 03, 2022 | 125.16 | 129.32 | 124.43 | 128.03 | 115,141 | +3.73(+3.00%) |
Sep 30, 2022 | 124.54 | 126.82 | 123.95 | 124.30 | 200,146 | -0.13(-0.10%) |
Sep 29, 2022 | 124.12 | 124.60 | 122.66 | 124.43 | 102,063 | -1.20(-0.95%) |
Sep 28, 2022 | 122.37 | 126.86 | 121.76 | 125.62 | 132,291 | +4.18(+3.44%) |
Sep 27, 2022 | 123.68 | 123.75 | 120.22 | 121.44 | 94,402 | -0.51(-0.42%) |
Sep 26, 2022 | 120.39 | 123.28 | 120.39 | 121.96 | 141,816 | +0.87(+0.72%) |
Sep 23, 2022 | 122.57 | 123.33 | 119.41 | 121.09 | 147,222 | -2.87(-2.31%) |
Sep 22, 2022 | 126.88 | 126.88 | 123.55 | 123.95 | 111,971 | -3.72(-2.91%) |
Sep 21, 2022 | 130.04 | 131.20 | 127.56 | 127.67 | 102,073 | -0.37(-0.29%) |
Sep 20, 2022 | 129.14 | 129.14 | 125.87 | 128.04 | 126,296 | -2.40(-1.84%) |
Sep 19, 2022 | 126.75 | 130.76 | 126.75 | 130.44 | 108,599 | +2.80(+2.19%) |
Sep 16, 2022 | 127.44 | 127.75 | 124.67 | 127.64 | 490,425 | -1.25(-0.97%) |
Sep 15, 2022 | 129.38 | 130.93 | 127.23 | 128.89 | 176,944 | -1.27(-0.97%) |
Sep 14, 2022 | 133.06 | 133.06 | 128.43 | 130.15 | 136,416 | -1.84(-1.39%) |
Sep 13, 2022 | 137.05 | 137.10 | 131.28 | 131.99 | 143,821 | -7.93(-5.67%) |
Sep 12, 2022 | 138.62 | 140.23 | 137.28 | 139.92 | 140,705 | +2.60(+1.89%) |
Sep 09, 2022 | 137.07 | 138.83 | 137.07 | 137.32 | 123,801 | +0.41(+0.30%) |
Sep 08, 2022 | 134.68 | 136.91 | 133.65 | 136.91 | 88,173 | +0.66(+0.49%) |
Sep 07, 2022 | 133.43 | 136.50 | 133.43 | 136.24 | 119,715 | +2.22(+1.65%) |
Sep 06, 2022 | 133.46 | 134.48 | 132.35 | 134.03 | 104,454 | +0.68(+0.51%) |
Sep 02, 2022 | 137.14 | 137.76 | 132.83 | 133.35 | 121,680 | -3.52(-2.57%) |
Sep 01, 2022 | 136.73 | 137.08 | 135.07 | 136.87 | 93,819 | -0.08(-0.06%) |
Aug 31, 2022 | 141.26 | 141.61 | 136.82 | 136.94 | 86,382 | -2.93(-2.09%) |
Aug 30, 2022 | 141.78 | 142.22 | 138.14 | 139.87 | 79,747 | -0.62(-0.44%) |
Aug 29, 2022 | 140.28 | 141.31 | 138.92 | 140.49 | 82,562 | +0.00(+0.00%) |
Aug 26, 2022 | 147.32 | 148.15 | 140.42 | 140.49 | 71,121 | -6.85(-4.65%) |
Aug 25, 2022 | 145.90 | 147.39 | 144.72 | 147.34 | 98,612 | +1.56(+1.07%) |
Aug 24, 2022 | 146.25 | 146.69 | 145.01 | 145.78 | 113,141 | -0.47(-0.32%) |
Aug 23, 2022 | 147.07 | 148.79 | 144.47 | 146.25 | 76,252 | -1.78(-1.20%) |
Aug 22, 2022 | 150.50 | 150.50 | 147.26 | 148.03 | 112,398 | -4.58(-3.00%) |
Aug 19, 2022 | 153.86 | 153.86 | 151.09 | 152.61 | 98,033 | -1.58(-1.02%) |
Aug 18, 2022 | 153.10 | 154.25 | 151.29 | 154.19 | 111,556 | +2.07(+1.36%) |
Aug 17, 2022 | 151.72 | 153.09 | 150.73 | 152.11 | 82,957 | -1.09(-0.71%) |
Aug 16, 2022 | 152.31 | 154.22 | 151.90 | 153.20 | 115,901 | +0.02(+0.01%) |
Aug 15, 2022 | 150.37 | 153.33 | 150.37 | 153.18 | 117,440 | +1.24(+0.82%) |
Aug 12, 2022 | 148.31 | 152.00 | 147.55 | 151.94 | 159,909 | +3.39(+2.28%) |
Aug 11, 2022 | 147.93 | 149.71 | 146.85 | 148.54 | 147,880 | +2.09(+1.43%) |
Aug 10, 2022 | 143.83 | 146.58 | 141.58 | 146.45 | 190,041 | +4.40(+3.10%) |
Aug 09, 2022 | 143.16 | 143.16 | 140.50 | 142.05 | 200,713 | -1.03(-0.72%) |
Aug 08, 2022 | 141.16 | 144.09 | 140.17 | 143.08 | 171,301 | +2.90(+2.07%) |
Aug 05, 2022 | 142.70 | 143.62 | 136.43 | 140.18 | 239,566 | -4.82(-3.33%) |
Aug 04, 2022 | 137.61 | 145.63 | 135.85 | 145.00 | 239,139 | +8.77(+6.44%) |
Aug 03, 2022 | 135.87 | 137.10 | 134.37 | 136.23 | 112,822 | +1.03(+0.76%) |
Aug 02, 2022 | 136.66 | 137.57 | 134.67 | 135.20 | 92,978 | -2.11(-1.54%) |