Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.94 | 144.01 | 139.52 | 142.96 | 1,120,013 | +3.64(+2.61%) |
Oct 28, 2022 | 140.54 | 142.44 | 135.71 | 139.32 | 1,524,986 | -1.82(-1.29%) |
Oct 27, 2022 | 138.96 | 145.82 | 138.62 | 141.14 | 1,390,613 | +3.10(+2.25%) |
Oct 26, 2022 | 140.29 | 145.70 | 137.14 | 138.04 | 1,707,476 | -2.43(-1.73%) |
Oct 25, 2022 | 127.37 | 142.22 | 126.97 | 140.47 | 2,811,392 | +15.32(+12.24%) |
Oct 24, 2022 | 118.82 | 125.17 | 117.04 | 125.15 | 1,465,103 | +5.85(+4.90%) |
Oct 21, 2022 | 116.10 | 120.94 | 114.96 | 119.30 | 1,980,579 | +3.74(+3.24%) |
Oct 20, 2022 | 116.50 | 119.62 | 114.82 | 115.56 | 1,316,537 | +0.19(+0.16%) |
Oct 19, 2022 | 117.97 | 119.80 | 113.30 | 115.37 | 881,709 | -3.43(-2.89%) |
Oct 18, 2022 | 118.99 | 121.46 | 117.74 | 118.80 | 1,671,365 | +2.49(+2.14%) |
Oct 17, 2022 | 113.93 | 117.35 | 113.79 | 116.31 | 1,415,405 | +5.39(+4.86%) |
Oct 14, 2022 | 116.17 | 117.98 | 110.52 | 110.92 | 1,280,948 | -4.33(-3.76%) |
Oct 13, 2022 | 111.36 | 117.50 | 109.72 | 115.25 | 1,259,398 | +0.76(+0.66%) |
Oct 12, 2022 | 115.98 | 117.41 | 114.20 | 114.49 | 767,348 | -1.34(-1.16%) |
Oct 11, 2022 | 115.15 | 118.56 | 114.52 | 115.83 | 1,432,650 | +0.09(+0.08%) |
Oct 10, 2022 | 118.91 | 119.48 | 114.36 | 115.74 | 1,001,572 | -3.22(-2.71%) |
Oct 07, 2022 | 119.80 | 120.50 | 117.47 | 118.96 | 1,265,999 | -3.32(-2.72%) |
Oct 06, 2022 | 122.89 | 124.95 | 121.53 | 122.28 | 1,426,571 | -1.19(-0.96%) |
Oct 05, 2022 | 120.78 | 125.72 | 120.10 | 123.47 | 1,588,349 | +0.59(+0.48%) |
Oct 04, 2022 | 119.12 | 123.26 | 118.43 | 122.88 | 1,347,376 | +7.23(+6.25%) |
Oct 03, 2022 | 113.14 | 115.83 | 108.15 | 115.65 | 1,550,194 | +3.76(+3.36%) |
Sep 30, 2022 | 110.02 | 115.94 | 106.47 | 111.89 | 1,857,210 | +2.11(+1.92%) |
Sep 29, 2022 | 114.78 | 116.36 | 109.14 | 109.78 | 1,542,690 | -7.06(-6.04%) |
Sep 28, 2022 | 115.19 | 118.40 | 113.94 | 116.84 | 1,784,484 | +1.88(+1.64%) |
Sep 27, 2022 | 116.26 | 119.49 | 114.31 | 114.96 | 983,284 | +0.21(+0.18%) |
Sep 26, 2022 | 120.67 | 123.70 | 114.22 | 114.75 | 1,252,419 | -6.25(-5.17%) |
Sep 23, 2022 | 120.99 | 124.09 | 118.03 | 121.00 | 1,079,298 | -1.90(-1.55%) |
Sep 22, 2022 | 127.23 | 128.15 | 122.82 | 122.90 | 1,658,395 | -4.79(-3.75%) |
Sep 21, 2022 | 134.14 | 136.73 | 127.32 | 127.69 | 783,324 | -5.78(-4.33%) |
Sep 20, 2022 | 137.38 | 137.99 | 130.37 | 133.47 | 766,169 | -5.25(-3.78%) |
Sep 19, 2022 | 139.82 | 143.06 | 136.94 | 138.72 | 874,996 | -2.62(-1.85%) |
Sep 16, 2022 | 137.30 | 142.40 | 135.71 | 141.34 | 1,073,928 | +2.13(+1.53%) |
Sep 15, 2022 | 138.53 | 144.14 | 137.55 | 139.21 | 801,574 | +1.48(+1.07%) |
Sep 14, 2022 | 141.24 | 141.24 | 135.51 | 137.73 | 1,290,524 | -3.52(-2.49%) |
Sep 13, 2022 | 147.95 | 148.85 | 140.43 | 141.25 | 871,881 | -12.08(-7.88%) |
Sep 12, 2022 | 150.99 | 157.24 | 150.99 | 153.33 | 1,414,369 | +3.59(+2.40%) |
Sep 09, 2022 | 150.56 | 152.47 | 148.43 | 149.74 | 992,621 | +0.96(+0.65%) |
Sep 08, 2022 | 146.64 | 150.26 | 144.16 | 148.78 | 799,649 | +0.58(+0.39%) |
Sep 07, 2022 | 139.59 | 148.79 | 138.72 | 148.20 | 1,240,454 | +8.48(+6.07%) |
Sep 06, 2022 | 144.49 | 145.29 | 139.44 | 139.72 | 799,533 | -3.74(-2.61%) |
Sep 02, 2022 | 145.77 | 146.33 | 141.39 | 143.46 | 723,581 | -0.35(-0.24%) |
Sep 01, 2022 | 139.59 | 144.10 | 138.80 | 143.81 | 852,919 | +3.62(+2.58%) |
Aug 31, 2022 | 140.56 | 142.00 | 138.16 | 140.19 | 977,251 | -1.15(-0.81%) |
Aug 30, 2022 | 145.26 | 146.20 | 141.21 | 141.34 | 992,798 | -1.93(-1.35%) |
Aug 29, 2022 | 143.06 | 148.44 | 141.62 | 143.27 | 1,055,097 | -1.54(-1.06%) |
Aug 26, 2022 | 147.03 | 148.69 | 141.42 | 144.81 | 1,968,951 | -2.20(-1.50%) |
Aug 25, 2022 | 145.00 | 159.04 | 142.45 | 147.01 | 6,205,398 | -16.72(-10.21%) |
Aug 24, 2022 | 157.59 | 165.29 | 155.54 | 163.73 | 1,430,142 | +4.93(+3.10%) |
Aug 23, 2022 | 153.23 | 158.95 | 152.53 | 158.80 | 922,730 | +4.82(+3.13%) |
Aug 22, 2022 | 159.53 | 160.61 | 153.69 | 153.98 | 1,079,304 | -9.33(-5.71%) |
Aug 19, 2022 | 168.50 | 169.42 | 161.67 | 163.31 | 1,280,997 | -5.68(-3.36%) |
Aug 18, 2022 | 167.38 | 169.76 | 164.30 | 168.99 | 839,462 | -1.18(-0.69%) |
Aug 17, 2022 | 163.92 | 173.90 | 162.60 | 170.17 | 1,456,896 | +2.06(+1.23%) |
Aug 16, 2022 | 158.76 | 173.30 | 158.76 | 168.11 | 1,632,774 | +8.11(+5.07%) |
Aug 15, 2022 | 162.01 | 163.46 | 158.23 | 160.00 | 664,551 | -3.75(-2.29%) |
Aug 12, 2022 | 166.54 | 166.92 | 162.55 | 163.75 | 711,648 | -0.35(-0.21%) |
Aug 11, 2022 | 160.06 | 164.12 | 158.24 | 164.10 | 1,217,885 | +7.11(+4.53%) |
Aug 10, 2022 | 157.21 | 160.24 | 156.78 | 156.99 | 664,945 | +2.99(+1.94%) |
Aug 09, 2022 | 160.68 | 160.68 | 153.49 | 154.00 | 1,032,965 | -7.78(-4.81%) |
Aug 08, 2022 | 156.21 | 164.34 | 156.21 | 161.78 | 1,026,721 | +6.86(+4.43%) |
Aug 05, 2022 | 154.45 | 157.60 | 153.00 | 154.92 | 634,523 | -2.98(-1.89%) |
Aug 04, 2022 | 155.76 | 158.09 | 153.60 | 157.90 | 832,721 | +2.67(+1.72%) |
Aug 03, 2022 | 149.78 | 155.87 | 149.36 | 155.23 | 748,282 | +7.18(+4.85%) |
Aug 02, 2022 | 150.06 | 150.06 | 147.08 | 148.05 | 836,700 | -2.12(-1.41%) |