Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 135.14 | 138.05 | 134.27 | 136.14 | 355,644 | -0.05(-0.04%) |
Oct 28, 2022 | 133.63 | 136.99 | 132.00 | 136.19 | 343,343 | +3.58(+2.70%) |
Oct 27, 2022 | 135.19 | 135.56 | 132.38 | 132.61 | 313,929 | +0.20(+0.15%) |
Oct 26, 2022 | 131.83 | 134.65 | 129.82 | 132.41 | 335,904 | +0.58(+0.44%) |
Oct 25, 2022 | 128.63 | 132.43 | 128.63 | 131.83 | 257,225 | +2.65(+2.05%) |
Oct 24, 2022 | 126.84 | 129.26 | 125.66 | 129.18 | 590,082 | +3.72(+2.97%) |
Oct 21, 2022 | 119.79 | 125.46 | 118.48 | 125.46 | 416,571 | +6.02(+5.04%) |
Oct 20, 2022 | 122.52 | 124.08 | 118.06 | 119.44 | 449,919 | -3.57(-2.90%) |
Oct 19, 2022 | 124.14 | 124.64 | 121.61 | 123.01 | 232,509 | -2.93(-2.33%) |
Oct 18, 2022 | 127.28 | 129.38 | 124.19 | 125.94 | 290,645 | +2.70(+2.19%) |
Oct 17, 2022 | 120.75 | 123.93 | 119.86 | 123.24 | 417,905 | +6.83(+5.87%) |
Oct 14, 2022 | 124.94 | 125.76 | 116.16 | 116.42 | 402,481 | -7.50(-6.05%) |
Oct 13, 2022 | 117.10 | 124.58 | 115.28 | 123.92 | 499,329 | +4.12(+3.44%) |
Oct 12, 2022 | 121.59 | 121.59 | 119.15 | 119.80 | 222,557 | -1.76(-1.45%) |
Oct 11, 2022 | 120.99 | 123.88 | 119.54 | 121.56 | 324,544 | -0.20(-0.16%) |
Oct 10, 2022 | 123.61 | 124.31 | 120.99 | 121.75 | 363,836 | -1.13(-0.92%) |
Oct 07, 2022 | 124.76 | 125.57 | 122.17 | 122.88 | 162,062 | -3.64(-2.87%) |
Oct 06, 2022 | 127.43 | 129.61 | 126.32 | 126.52 | 281,281 | -2.40(-1.86%) |
Oct 05, 2022 | 126.29 | 129.68 | 124.90 | 128.92 | 437,484 | +0.80(+0.62%) |
Oct 04, 2022 | 124.75 | 128.39 | 124.75 | 128.12 | 524,740 | +6.67(+5.49%) |
Oct 03, 2022 | 119.34 | 122.92 | 119.25 | 121.45 | 344,372 | +3.48(+2.95%) |
Sep 30, 2022 | 116.69 | 121.82 | 115.57 | 117.97 | 862,994 | +2.45(+2.12%) |
Sep 29, 2022 | 115.39 | 116.53 | 112.98 | 115.52 | 242,282 | -2.08(-1.76%) |
Sep 28, 2022 | 113.34 | 118.34 | 113.34 | 117.59 | 361,243 | +3.85(+3.39%) |
Sep 27, 2022 | 112.81 | 114.95 | 110.93 | 113.74 | 662,892 | +2.88(+2.59%) |
Sep 26, 2022 | 112.93 | 115.00 | 110.75 | 110.86 | 595,557 | -3.68(-3.21%) |
Sep 23, 2022 | 117.02 | 117.73 | 112.27 | 114.54 | 547,262 | -4.84(-4.06%) |
Sep 22, 2022 | 123.73 | 123.75 | 119.38 | 119.38 | 347,402 | -4.46(-3.60%) |
Sep 21, 2022 | 128.14 | 129.34 | 123.71 | 123.84 | 310,775 | -2.87(-2.26%) |
Sep 20, 2022 | 127.48 | 127.89 | 125.63 | 126.70 | 386,002 | -1.74(-1.35%) |
Sep 19, 2022 | 123.98 | 129.82 | 123.98 | 128.44 | 350,048 | +2.68(+2.13%) |
Sep 16, 2022 | 127.36 | 128.34 | 124.47 | 125.76 | 1,120,864 | -5.51(-4.20%) |
Sep 15, 2022 | 131.71 | 134.63 | 130.58 | 131.28 | 316,039 | -1.30(-0.98%) |
Sep 14, 2022 | 136.19 | 136.78 | 130.68 | 132.57 | 539,423 | -3.77(-2.77%) |
Sep 13, 2022 | 136.39 | 138.36 | 135.66 | 136.35 | 496,965 | -4.50(-3.19%) |
Sep 12, 2022 | 144.32 | 145.31 | 140.19 | 140.84 | 498,607 | -2.09(-1.46%) |
Sep 09, 2022 | 138.55 | 143.93 | 138.07 | 142.93 | 738,469 | +6.31(+4.61%) |
Sep 08, 2022 | 134.10 | 136.77 | 132.53 | 136.62 | 463,513 | +0.24(+0.17%) |
Sep 07, 2022 | 132.41 | 136.66 | 131.78 | 136.39 | 340,860 | +4.39(+3.32%) |
Sep 06, 2022 | 131.48 | 132.91 | 128.98 | 132.00 | 464,650 | +1.70(+1.30%) |
Sep 02, 2022 | 132.05 | 133.09 | 129.32 | 130.30 | 298,472 | +0.39(+0.30%) |
Sep 01, 2022 | 128.29 | 130.18 | 125.99 | 129.91 | 459,688 | -0.21(-0.16%) |
Aug 31, 2022 | 130.97 | 131.97 | 129.04 | 130.12 | 316,821 | -0.37(-0.28%) |
Aug 30, 2022 | 135.64 | 135.64 | 129.80 | 130.49 | 345,793 | -4.51(-3.34%) |
Aug 29, 2022 | 132.49 | 136.25 | 131.85 | 134.99 | 310,533 | +0.99(+0.74%) |
Aug 26, 2022 | 139.33 | 140.66 | 133.78 | 134.00 | 306,495 | -5.57(-3.99%) |
Aug 25, 2022 | 133.82 | 139.90 | 133.82 | 139.58 | 346,777 | +6.17(+4.62%) |
Aug 24, 2022 | 132.54 | 134.34 | 131.83 | 133.41 | 249,315 | +0.73(+0.55%) |
Aug 23, 2022 | 131.86 | 134.46 | 130.82 | 132.68 | 203,211 | +1.04(+0.79%) |
Aug 22, 2022 | 132.31 | 133.45 | 131.43 | 131.64 | 340,027 | -4.00(-2.95%) |
Aug 19, 2022 | 138.34 | 138.61 | 134.90 | 135.65 | 513,948 | -4.47(-3.19%) |
Aug 18, 2022 | 140.80 | 142.28 | 139.82 | 140.11 | 605,370 | -0.24(-0.17%) |
Aug 17, 2022 | 139.79 | 140.57 | 138.61 | 140.35 | 511,879 | -1.57(-1.11%) |
Aug 16, 2022 | 139.39 | 142.71 | 139.39 | 141.92 | 398,996 | +1.28(+0.91%) |
Aug 15, 2022 | 136.79 | 141.65 | 135.94 | 140.65 | 399,745 | +2.06(+1.49%) |
Aug 12, 2022 | 135.86 | 138.64 | 135.38 | 138.58 | 293,373 | +2.84(+2.09%) |
Aug 11, 2022 | 135.60 | 137.38 | 134.75 | 135.75 | 430,635 | +1.94(+1.45%) |
Aug 10, 2022 | 134.58 | 135.63 | 133.42 | 133.81 | 261,131 | +2.81(+2.14%) |
Aug 09, 2022 | 132.46 | 133.73 | 130.69 | 131.00 | 549,892 | -0.61(-0.47%) |
Aug 08, 2022 | 132.41 | 133.97 | 131.32 | 131.61 | 426,041 | +0.74(+0.57%) |
Aug 05, 2022 | 128.63 | 131.56 | 126.62 | 130.87 | 588,223 | +1.92(+1.49%) |
Aug 04, 2022 | 126.55 | 131.15 | 123.88 | 128.96 | 1,012,737 | +0.77(+0.60%) |
Aug 03, 2022 | 127.28 | 128.75 | 125.21 | 128.19 | 501,551 | +1.80(+1.42%) |
Aug 02, 2022 | 126.48 | 129.44 | 124.50 | 126.39 | 439,299 | -1.07(-0.84%) |