Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 136.41 | 138.44 | 134.59 | 137.50 | 199,504 | +2.86(+2.12%) |
Oct 28, 2022 | 139.70 | 140.71 | 133.78 | 134.64 | 233,154 | -4.30(-3.09%) |
Oct 27, 2022 | 144.91 | 146.82 | 137.18 | 138.94 | 337,956 | -3.43(-2.41%) |
Oct 26, 2022 | 141.11 | 149.40 | 136.37 | 142.37 | 588,067 | +6.65(+4.90%) |
Oct 25, 2022 | 134.35 | 138.92 | 129.95 | 135.72 | 524,390 | +0.58(+0.43%) |
Oct 24, 2022 | 129.69 | 136.90 | 128.47 | 135.14 | 306,621 | +5.32(+4.09%) |
Oct 21, 2022 | 126.47 | 130.46 | 125.77 | 129.82 | 355,859 | +4.58(+3.65%) |
Oct 20, 2022 | 129.75 | 130.54 | 123.32 | 125.25 | 230,269 | -3.13(-2.44%) |
Oct 19, 2022 | 126.13 | 129.47 | 124.66 | 128.38 | 256,669 | +1.88(+1.49%) |
Oct 18, 2022 | 129.75 | 131.15 | 126.00 | 126.50 | 220,313 | +0.85(+0.68%) |
Oct 17, 2022 | 123.21 | 126.63 | 123.09 | 125.65 | 190,467 | +5.95(+4.97%) |
Oct 14, 2022 | 131.69 | 133.38 | 119.30 | 119.70 | 301,078 | -11.40(-8.70%) |
Oct 13, 2022 | 126.13 | 132.90 | 124.42 | 131.10 | 242,491 | +2.25(+1.75%) |
Oct 12, 2022 | 132.15 | 132.15 | 128.72 | 128.85 | 171,330 | -2.65(-2.01%) |
Oct 11, 2022 | 131.61 | 136.83 | 129.65 | 131.50 | 397,649 | -0.31(-0.24%) |
Oct 10, 2022 | 124.58 | 133.28 | 124.58 | 131.81 | 271,155 | +8.00(+6.46%) |
Oct 07, 2022 | 126.18 | 126.18 | 123.15 | 123.81 | 342,816 | -2.37(-1.88%) |
Oct 06, 2022 | 122.82 | 126.31 | 122.02 | 126.18 | 164,320 | +2.40(+1.94%) |
Oct 05, 2022 | 122.83 | 124.00 | 120.41 | 123.78 | 123,463 | +0.27(+0.22%) |
Oct 04, 2022 | 123.66 | 123.90 | 121.04 | 123.51 | 243,315 | +2.47(+2.04%) |
Oct 03, 2022 | 117.23 | 123.01 | 116.08 | 121.04 | 203,146 | +5.60(+4.85%) |
Sep 30, 2022 | 118.12 | 118.45 | 114.72 | 115.44 | 281,199 | -1.68(-1.43%) |
Sep 29, 2022 | 115.97 | 117.28 | 112.36 | 117.12 | 389,984 | +0.10(+0.09%) |
Sep 28, 2022 | 113.81 | 118.41 | 113.52 | 117.02 | 232,108 | +3.29(+2.89%) |
Sep 27, 2022 | 115.31 | 115.69 | 111.33 | 113.74 | 330,950 | +0.46(+0.41%) |
Sep 26, 2022 | 112.71 | 115.55 | 112.51 | 113.28 | 333,865 | -0.06(-0.05%) |
Sep 23, 2022 | 110.72 | 113.65 | 108.44 | 113.34 | 306,106 | +0.06(+0.05%) |
Sep 22, 2022 | 115.56 | 115.95 | 112.84 | 113.28 | 278,670 | -1.38(-1.20%) |
Sep 21, 2022 | 120.62 | 120.78 | 114.36 | 114.66 | 208,283 | -4.20(-3.53%) |
Sep 20, 2022 | 119.57 | 119.74 | 114.41 | 118.85 | 293,994 | -1.38(-1.15%) |
Sep 19, 2022 | 117.33 | 122.15 | 116.85 | 120.23 | 299,420 | +2.12(+1.79%) |
Sep 16, 2022 | 116.50 | 118.47 | 113.76 | 118.11 | 657,987 | -1.17(-0.98%) |
Sep 15, 2022 | 117.55 | 122.49 | 117.55 | 119.28 | 374,984 | +0.53(+0.45%) |
Sep 14, 2022 | 117.98 | 119.09 | 114.37 | 118.75 | 349,304 | +1.08(+0.92%) |
Sep 13, 2022 | 122.90 | 123.70 | 117.39 | 117.67 | 424,592 | -8.44(-6.69%) |
Sep 12, 2022 | 128.28 | 128.28 | 125.51 | 126.12 | 289,311 | -1.12(-0.88%) |
Sep 09, 2022 | 124.54 | 128.16 | 124.54 | 127.24 | 230,516 | +4.33(+3.52%) |
Sep 08, 2022 | 124.04 | 125.02 | 118.29 | 122.91 | 519,879 | -2.53(-2.02%) |
Sep 07, 2022 | 124.65 | 127.61 | 124.31 | 125.44 | 222,484 | +0.17(+0.14%) |
Sep 06, 2022 | 127.55 | 127.89 | 124.30 | 125.27 | 217,257 | -1.01(-0.80%) |
Sep 02, 2022 | 130.96 | 131.55 | 125.34 | 126.28 | 188,911 | -3.50(-2.69%) |
Sep 01, 2022 | 128.53 | 130.10 | 126.39 | 129.77 | 187,842 | -0.22(-0.17%) |
Aug 31, 2022 | 133.26 | 133.30 | 129.41 | 129.99 | 157,395 | -3.01(-2.26%) |
Aug 30, 2022 | 139.08 | 139.08 | 131.47 | 133.00 | 226,494 | -6.51(-4.67%) |
Aug 29, 2022 | 141.08 | 141.16 | 138.37 | 139.52 | 119,899 | -1.77(-1.25%) |
Aug 26, 2022 | 146.73 | 147.67 | 140.22 | 141.28 | 235,745 | -5.55(-3.78%) |
Aug 25, 2022 | 144.54 | 147.75 | 143.88 | 146.83 | 169,846 | +4.71(+3.31%) |
Aug 24, 2022 | 141.03 | 143.28 | 139.61 | 142.12 | 171,500 | +1.74(+1.24%) |
Aug 23, 2022 | 143.97 | 145.88 | 139.46 | 140.38 | 243,225 | -1.46(-1.03%) |
Aug 22, 2022 | 138.95 | 143.65 | 138.95 | 141.84 | 232,185 | +1.29(+0.92%) |
Aug 19, 2022 | 140.99 | 142.65 | 139.78 | 140.56 | 200,731 | -3.06(-2.13%) |
Aug 18, 2022 | 135.94 | 146.86 | 135.24 | 143.61 | 417,613 | +9.19(+6.84%) |
Aug 17, 2022 | 131.11 | 134.77 | 130.34 | 134.42 | 181,902 | +1.77(+1.33%) |
Aug 16, 2022 | 130.15 | 135.62 | 130.15 | 132.65 | 278,689 | +1.42(+1.08%) |
Aug 15, 2022 | 130.26 | 132.44 | 129.40 | 131.23 | 159,900 | +0.30(+0.23%) |
Aug 12, 2022 | 129.33 | 132.38 | 127.86 | 130.93 | 230,035 | +2.93(+2.29%) |
Aug 11, 2022 | 126.78 | 129.07 | 125.01 | 128.00 | 184,330 | +3.13(+2.50%) |
Aug 10, 2022 | 122.90 | 126.23 | 121.74 | 124.88 | 241,423 | +4.23(+3.50%) |
Aug 09, 2022 | 121.67 | 122.38 | 119.72 | 120.65 | 165,004 | -2.14(-1.74%) |
Aug 08, 2022 | 118.81 | 123.42 | 118.05 | 122.79 | 325,117 | +3.80(+3.19%) |
Aug 05, 2022 | 119.20 | 120.90 | 116.48 | 118.99 | 242,541 | -1.73(-1.43%) |
Aug 04, 2022 | 121.90 | 123.71 | 119.94 | 120.72 | 257,678 | -1.18(-0.97%) |
Aug 03, 2022 | 123.34 | 124.41 | 119.92 | 121.90 | 485,519 | +1.22(+1.01%) |
Aug 02, 2022 | 132.48 | 134.21 | 120.49 | 120.68 | 746,979 | -17.44(-12.62%) |