Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.86 | 141.06 | 139.34 | 140.61 | 1,858,600 | +0.20(+0.14%) |
Oct 28, 2022 | 137.84 | 140.60 | 137.07 | 140.41 | 1,349,989 | +3.11(+2.26%) |
Oct 27, 2022 | 138.02 | 139.45 | 137.15 | 137.30 | 816,021 | +0.63(+0.46%) |
Oct 26, 2022 | 136.86 | 138.92 | 136.14 | 136.67 | 1,074,986 | +0.61(+0.45%) |
Oct 25, 2022 | 132.88 | 136.74 | 132.88 | 136.06 | 998,649 | +3.18(+2.40%) |
Oct 24, 2022 | 132.63 | 133.33 | 131.35 | 132.88 | 1,022,377 | +0.75(+0.57%) |
Oct 21, 2022 | 129.59 | 132.53 | 128.95 | 132.13 | 1,390,760 | +2.89(+2.24%) |
Oct 20, 2022 | 131.46 | 132.75 | 128.79 | 129.23 | 1,345,256 | -1.89(-1.44%) |
Oct 19, 2022 | 131.89 | 132.73 | 129.69 | 131.12 | 1,258,809 | -2.06(-1.55%) |
Oct 18, 2022 | 134.21 | 135.33 | 132.18 | 133.18 | 1,245,610 | +1.51(+1.15%) |
Oct 17, 2022 | 130.36 | 132.04 | 130.36 | 131.67 | 1,220,714 | +3.74(+2.93%) |
Oct 14, 2022 | 131.89 | 132.79 | 127.88 | 127.93 | 688,492 | -2.91(-2.23%) |
Oct 13, 2022 | 124.98 | 131.38 | 124.15 | 130.84 | 1,399,969 | +3.53(+2.77%) |
Oct 12, 2022 | 127.48 | 128.20 | 126.03 | 127.31 | 1,407,623 | -0.25(-0.20%) |
Oct 11, 2022 | 126.43 | 129.07 | 125.44 | 127.56 | 1,275,521 | +0.49(+0.39%) |
Oct 10, 2022 | 127.73 | 128.38 | 126.43 | 127.07 | 872,479 | -0.43(-0.33%) |
Oct 07, 2022 | 129.72 | 130.06 | 126.92 | 127.49 | 1,326,375 | -3.24(-2.48%) |
Oct 06, 2022 | 131.12 | 132.46 | 130.07 | 130.73 | 568,388 | -0.91(-0.69%) |
Oct 05, 2022 | 131.01 | 132.05 | 129.44 | 131.64 | 842,024 | -1.26(-0.95%) |
Oct 04, 2022 | 129.89 | 132.95 | 129.89 | 132.90 | 1,648,505 | +5.01(+3.92%) |
Oct 03, 2022 | 126.53 | 128.53 | 124.82 | 127.89 | 1,483,385 | +3.14(+2.51%) |
Sep 30, 2022 | 125.40 | 127.88 | 124.63 | 124.75 | 1,845,073 | -0.82(-0.66%) |
Sep 29, 2022 | 127.32 | 127.33 | 124.09 | 125.58 | 2,274,419 | -3.21(-2.49%) |
Sep 28, 2022 | 126.09 | 129.69 | 125.58 | 128.79 | 1,686,558 | +3.36(+2.68%) |
Sep 27, 2022 | 126.81 | 127.81 | 124.49 | 125.43 | 2,328,845 | -0.25(-0.20%) |
Sep 26, 2022 | 126.94 | 129.19 | 125.22 | 125.68 | 2,548,753 | -2.11(-1.65%) |
Sep 23, 2022 | 129.12 | 129.20 | 126.02 | 127.79 | 1,428,423 | -3.10(-2.37%) |
Sep 22, 2022 | 133.31 | 133.70 | 130.40 | 130.90 | 1,693,824 | -2.65(-1.99%) |
Sep 21, 2022 | 136.45 | 137.51 | 133.48 | 133.55 | 1,090,304 | -2.02(-1.49%) |
Sep 20, 2022 | 136.23 | 136.23 | 134.55 | 135.57 | 1,170,906 | -1.83(-1.33%) |
Sep 19, 2022 | 134.49 | 137.55 | 134.49 | 137.39 | 1,088,989 | +1.51(+1.11%) |
Sep 16, 2022 | 135.68 | 136.02 | 134.16 | 135.89 | 1,107,922 | -1.40(-1.02%) |
Sep 15, 2022 | 137.23 | 139.33 | 136.88 | 137.29 | 2,228,538 | -0.71(-0.52%) |
Sep 14, 2022 | 138.20 | 138.22 | 136.41 | 138.00 | 822,378 | +0.13(+0.10%) |
Sep 13, 2022 | 140.05 | 140.60 | 137.23 | 137.87 | 1,332,564 | -5.37(-3.75%) |
Sep 12, 2022 | 142.45 | 143.60 | 142.16 | 143.24 | 1,231,633 | +1.80(+1.27%) |
Sep 09, 2022 | 139.95 | 141.62 | 139.74 | 141.44 | 1,948,502 | +2.78(+2.00%) |
Sep 08, 2022 | 136.78 | 138.79 | 135.91 | 138.66 | 1,568,985 | +0.83(+0.60%) |
Sep 07, 2022 | 135.12 | 138.08 | 134.90 | 137.84 | 1,579,436 | +2.58(+1.90%) |
Sep 06, 2022 | 137.34 | 137.40 | 134.74 | 135.26 | 1,141,561 | -1.62(-1.19%) |
Sep 02, 2022 | 139.42 | 139.78 | 136.17 | 136.88 | 1,478,784 | -0.97(-0.70%) |
Sep 01, 2022 | 137.79 | 138.05 | 136.23 | 137.86 | 1,082,467 | -1.18(-0.85%) |
Aug 31, 2022 | 140.17 | 140.64 | 138.82 | 139.04 | 1,073,919 | -0.99(-0.71%) |
Aug 30, 2022 | 142.44 | 142.58 | 139.41 | 140.03 | 669,018 | -2.03(-1.43%) |
Aug 29, 2022 | 142.13 | 143.19 | 141.79 | 142.06 | 1,489,090 | -1.35(-0.94%) |
Aug 26, 2022 | 147.99 | 148.04 | 143.22 | 143.40 | 1,290,148 | -4.45(-3.01%) |
Aug 25, 2022 | 146.22 | 147.87 | 145.84 | 147.85 | 739,202 | +2.23(+1.53%) |
Aug 24, 2022 | 144.94 | 146.27 | 144.25 | 145.62 | 1,076,807 | +0.67(+0.46%) |
Aug 23, 2022 | 145.16 | 146.39 | 144.75 | 144.95 | 485,954 | +0.05(+0.03%) |
Aug 22, 2022 | 146.05 | 146.32 | 144.50 | 144.90 | 1,433,331 | -3.35(-2.26%) |
Aug 19, 2022 | 149.72 | 150.10 | 147.79 | 148.25 | 1,099,203 | -2.99(-1.98%) |
Aug 18, 2022 | 150.69 | 151.47 | 150.11 | 151.24 | 617,381 | +0.59(+0.39%) |
Aug 17, 2022 | 151.51 | 151.84 | 149.83 | 150.66 | 791,046 | -2.51(-1.64%) |
Aug 16, 2022 | 152.28 | 153.96 | 151.89 | 153.16 | 734,384 | +0.30(+0.19%) |
Aug 15, 2022 | 151.01 | 152.88 | 150.50 | 152.87 | 2,799,539 | +0.58(+0.38%) |
Aug 12, 2022 | 150.07 | 152.40 | 149.60 | 152.29 | 1,136,025 | +3.04(+2.03%) |
Aug 11, 2022 | 149.84 | 151.40 | 149.00 | 149.25 | 1,117,001 | +0.86(+0.58%) |
Aug 10, 2022 | 147.07 | 148.75 | 146.94 | 148.39 | 1,195,754 | +3.45(+2.38%) |
Aug 09, 2022 | 145.77 | 145.86 | 144.15 | 144.94 | 851,723 | -1.32(-0.90%) |
Aug 08, 2022 | 145.65 | 147.43 | 145.61 | 146.25 | 1,581,926 | +1.46(+1.01%) |
Aug 05, 2022 | 142.83 | 144.94 | 142.56 | 144.79 | 815,571 | +0.84(+0.58%) |
Aug 04, 2022 | 144.53 | 144.58 | 143.57 | 143.96 | 857,215 | -0.44(-0.31%) |
Aug 03, 2022 | 143.56 | 144.82 | 143.19 | 144.40 | 933,064 | +1.70(+1.19%) |
Aug 02, 2022 | 143.09 | 144.40 | 142.27 | 142.70 | 1,414,557 | -0.80(-0.56%) |