Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 134.83 | 136.34 | 134.59 | 135.38 | 1,382,139 | -0.33(-0.25%) |
Oct 28, 2022 | 133.24 | 135.87 | 132.44 | 135.71 | 350,003 | +2.34(+1.75%) |
Oct 27, 2022 | 134.41 | 135.39 | 133.15 | 133.38 | 1,145,340 | +0.20(+0.15%) |
Oct 26, 2022 | 132.81 | 135.68 | 132.81 | 133.18 | 265,424 | +0.04(+0.03%) |
Oct 25, 2022 | 129.49 | 133.41 | 129.49 | 133.14 | 325,119 | +3.81(+2.94%) |
Oct 24, 2022 | 129.27 | 129.62 | 127.27 | 129.33 | 432,023 | +0.29(+0.23%) |
Oct 21, 2022 | 126.55 | 129.16 | 125.37 | 129.04 | 444,793 | +2.46(+1.95%) |
Oct 20, 2022 | 127.89 | 129.72 | 126.07 | 126.58 | 293,710 | -1.19(-0.93%) |
Oct 19, 2022 | 128.93 | 129.75 | 126.70 | 127.76 | 576,589 | -2.53(-1.94%) |
Oct 18, 2022 | 131.31 | 132.16 | 129.09 | 130.29 | 358,919 | +1.85(+1.44%) |
Oct 17, 2022 | 126.96 | 128.87 | 126.64 | 128.44 | 503,878 | +4.16(+3.35%) |
Oct 14, 2022 | 128.98 | 129.81 | 124.19 | 124.28 | 288,084 | -3.54(-2.77%) |
Oct 13, 2022 | 122.64 | 128.47 | 121.40 | 127.82 | 417,587 | +2.17(+1.73%) |
Oct 12, 2022 | 125.91 | 126.30 | 124.22 | 125.65 | 358,021 | -0.12(-0.09%) |
Oct 11, 2022 | 125.63 | 127.78 | 123.74 | 125.77 | 620,423 | -0.64(-0.50%) |
Oct 10, 2022 | 128.11 | 128.24 | 125.47 | 126.41 | 564,244 | -1.41(-1.11%) |
Oct 07, 2022 | 130.51 | 130.51 | 127.22 | 127.82 | 378,031 | -4.25(-3.22%) |
Oct 06, 2022 | 132.03 | 133.92 | 131.35 | 132.07 | 423,042 | -0.79(-0.60%) |
Oct 05, 2022 | 131.48 | 133.37 | 130.15 | 132.86 | 382,391 | -0.62(-0.46%) |
Oct 04, 2022 | 130.56 | 133.49 | 130.56 | 133.48 | 326,503 | +5.61(+4.39%) |
Oct 03, 2022 | 126.16 | 128.62 | 124.74 | 127.87 | 517,107 | +3.17(+2.54%) |
Sep 30, 2022 | 125.12 | 127.89 | 124.58 | 124.70 | 488,414 | -0.82(-0.66%) |
Sep 29, 2022 | 126.81 | 127.01 | 124.05 | 125.53 | 545,493 | -3.04(-2.37%) |
Sep 28, 2022 | 125.43 | 129.10 | 125.07 | 128.57 | 957,428 | +3.89(+3.12%) |
Sep 27, 2022 | 125.90 | 126.94 | 123.54 | 124.68 | 558,371 | +0.72(+0.58%) |
Sep 26, 2022 | 125.39 | 127.55 | 123.82 | 123.97 | 1,031,985 | -2.11(-1.67%) |
Sep 23, 2022 | 127.23 | 127.52 | 124.29 | 126.08 | 881,981 | -2.78(-2.16%) |
Sep 22, 2022 | 131.94 | 132.22 | 128.48 | 128.86 | 567,019 | -3.44(-2.60%) |
Sep 21, 2022 | 135.17 | 136.73 | 132.26 | 132.30 | 221,392 | -2.07(-1.54%) |
Sep 20, 2022 | 135.39 | 135.60 | 133.57 | 134.37 | 264,050 | -2.20(-1.61%) |
Sep 19, 2022 | 134.02 | 136.69 | 134.02 | 136.57 | 294,546 | +1.10(+0.81%) |
Sep 16, 2022 | 135.87 | 136.14 | 134.30 | 135.47 | 332,842 | -2.47(-1.79%) |
Sep 15, 2022 | 138.04 | 140.44 | 137.39 | 137.94 | 354,348 | -1.13(-0.82%) |
Sep 14, 2022 | 138.80 | 139.26 | 137.21 | 139.07 | 279,849 | +0.62(+0.44%) |
Sep 13, 2022 | 140.24 | 141.31 | 138.02 | 138.46 | 257,012 | -5.81(-4.03%) |
Sep 12, 2022 | 143.45 | 144.52 | 143.01 | 144.27 | 242,180 | +1.65(+1.16%) |
Sep 09, 2022 | 140.93 | 142.78 | 140.78 | 142.61 | 127,428 | +3.06(+2.19%) |
Sep 08, 2022 | 136.72 | 139.55 | 136.30 | 139.55 | 453,889 | +1.69(+1.23%) |
Sep 07, 2022 | 134.63 | 138.10 | 134.63 | 137.86 | 218,144 | +3.00(+2.23%) |
Sep 06, 2022 | 136.50 | 136.50 | 133.94 | 134.86 | 257,204 | -0.99(-0.73%) |
Sep 02, 2022 | 138.50 | 138.86 | 135.31 | 135.85 | 288,756 | -0.86(-0.63%) |
Sep 01, 2022 | 137.01 | 137.04 | 134.60 | 136.71 | 346,586 | -1.86(-1.34%) |
Aug 31, 2022 | 140.05 | 140.37 | 138.19 | 138.57 | 372,205 | -0.66(-0.48%) |
Aug 30, 2022 | 141.80 | 141.80 | 138.49 | 139.23 | 315,109 | -1.79(-1.27%) |
Aug 29, 2022 | 140.93 | 142.24 | 140.46 | 141.02 | 344,137 | -1.23(-0.87%) |
Aug 26, 2022 | 147.21 | 147.21 | 142.25 | 142.25 | 209,615 | -4.90(-3.33%) |
Aug 25, 2022 | 145.53 | 147.18 | 145.25 | 147.15 | 273,970 | +2.69(+1.86%) |
Aug 24, 2022 | 143.39 | 145.24 | 142.93 | 144.46 | 217,314 | +1.14(+0.80%) |
Aug 23, 2022 | 143.45 | 145.03 | 143.06 | 143.32 | 912,817 | +0.21(+0.14%) |
Aug 22, 2022 | 144.39 | 144.49 | 142.84 | 143.11 | 222,306 | -3.24(-2.21%) |
Aug 19, 2022 | 147.78 | 148.28 | 145.86 | 146.35 | 379,210 | -3.24(-2.16%) |
Aug 18, 2022 | 149.18 | 149.92 | 148.56 | 149.58 | 189,233 | +0.58(+0.39%) |
Aug 17, 2022 | 150.00 | 150.19 | 148.05 | 149.01 | 373,830 | -2.66(-1.75%) |
Aug 16, 2022 | 151.17 | 152.43 | 149.90 | 151.67 | 250,392 | +0.12(+0.08%) |
Aug 15, 2022 | 149.70 | 151.69 | 149.65 | 151.55 | 538,703 | +0.43(+0.28%) |
Aug 12, 2022 | 149.25 | 151.14 | 148.78 | 151.12 | 253,653 | +2.79(+1.88%) |
Aug 11, 2022 | 149.82 | 151.16 | 148.14 | 148.33 | 424,055 | +0.01(+0.01%) |
Aug 10, 2022 | 146.47 | 148.51 | 146.47 | 148.32 | 304,744 | +4.77(+3.32%) |
Aug 09, 2022 | 145.20 | 145.20 | 142.96 | 143.55 | 374,840 | -2.36(-1.61%) |
Aug 08, 2022 | 145.47 | 147.69 | 145.47 | 145.91 | 340,031 | +1.25(+0.86%) |
Aug 05, 2022 | 141.94 | 144.89 | 141.79 | 144.66 | 245,629 | +0.99(+0.69%) |
Aug 04, 2022 | 143.80 | 144.01 | 142.87 | 143.67 | 262,450 | -0.24(-0.17%) |
Aug 03, 2022 | 142.62 | 144.22 | 142.36 | 143.91 | 351,708 | +2.44(+1.73%) |
Aug 02, 2022 | 140.75 | 143.06 | 140.51 | 141.47 | 1,135,510 | -0.01(-0.01%) |