Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 134.61 | 135.33 | 133.63 | 134.83 | 223,154 | -0.69(-0.51%) |
Oct 28, 2022 | 133.74 | 135.78 | 133.61 | 135.52 | 213,966 | +2.96(+2.23%) |
Oct 27, 2022 | 133.12 | 133.80 | 132.48 | 132.56 | 200,250 | -1.42(-1.06%) |
Oct 26, 2022 | 132.97 | 134.91 | 132.91 | 133.98 | 191,050 | +0.84(+0.63%) |
Oct 25, 2022 | 131.99 | 133.96 | 131.89 | 133.14 | 198,778 | +2.26(+1.73%) |
Oct 24, 2022 | 129.80 | 131.23 | 129.32 | 130.88 | 193,907 | +0.95(+0.73%) |
Oct 21, 2022 | 127.92 | 130.08 | 127.58 | 129.93 | 322,875 | +0.50(+0.39%) |
Oct 20, 2022 | 129.81 | 130.94 | 129.00 | 129.42 | 177,115 | +0.26(+0.20%) |
Oct 19, 2022 | 129.75 | 130.05 | 128.30 | 129.16 | 181,310 | -1.25(-0.96%) |
Oct 18, 2022 | 131.38 | 131.43 | 129.40 | 130.41 | 360,916 | -1.85(-1.40%) |
Oct 17, 2022 | 131.96 | 132.88 | 131.96 | 132.26 | 212,602 | +1.99(+1.53%) |
Oct 14, 2022 | 132.49 | 132.49 | 130.20 | 130.27 | 312,513 | -2.21(-1.66%) |
Oct 13, 2022 | 129.45 | 132.88 | 128.70 | 132.47 | 302,667 | +1.34(+1.02%) |
Oct 12, 2022 | 131.67 | 132.40 | 131.13 | 131.13 | 221,223 | -0.06(-0.04%) |
Oct 11, 2022 | 130.28 | 132.93 | 130.28 | 131.19 | 290,705 | +0.19(+0.15%) |
Oct 10, 2022 | 131.87 | 131.87 | 130.41 | 131.00 | 302,899 | -0.96(-0.73%) |
Oct 07, 2022 | 132.42 | 132.92 | 131.33 | 131.96 | 300,971 | -0.31(-0.24%) |
Oct 06, 2022 | 132.44 | 133.19 | 132.11 | 132.27 | 253,476 | -1.87(-1.39%) |
Oct 05, 2022 | 133.60 | 134.55 | 132.46 | 134.13 | 198,757 | -1.71(-1.26%) |
Oct 04, 2022 | 134.39 | 136.16 | 134.31 | 135.84 | 335,031 | +4.14(+3.14%) |
Oct 03, 2022 | 130.31 | 132.30 | 129.97 | 131.71 | 379,686 | +5.15(+4.07%) |
Sep 30, 2022 | 130.36 | 130.58 | 126.34 | 126.56 | 437,479 | -3.37(-2.59%) |
Sep 29, 2022 | 131.24 | 131.28 | 128.75 | 129.93 | 433,480 | -1.33(-1.01%) |
Sep 28, 2022 | 129.21 | 131.78 | 128.82 | 131.26 | 222,235 | +1.10(+0.85%) |
Sep 27, 2022 | 131.26 | 131.58 | 129.29 | 130.15 | 316,427 | +0.11(+0.09%) |
Sep 26, 2022 | 130.53 | 131.75 | 129.54 | 130.04 | 277,213 | -1.59(-1.21%) |
Sep 23, 2022 | 131.94 | 131.95 | 130.25 | 131.63 | 496,158 | -1.70(-1.27%) |
Sep 22, 2022 | 134.93 | 135.68 | 132.44 | 133.33 | 405,020 | +1.41(+1.07%) |
Sep 21, 2022 | 133.76 | 134.24 | 131.91 | 131.92 | 248,449 | -3.02(-2.24%) |
Sep 20, 2022 | 135.77 | 136.30 | 134.43 | 134.94 | 288,795 | -0.69(-0.51%) |
Sep 19, 2022 | 134.35 | 135.85 | 134.24 | 135.63 | 248,717 | +0.68(+0.50%) |
Sep 16, 2022 | 134.54 | 135.45 | 134.54 | 134.95 | 221,599 | +0.28(+0.21%) |
Sep 15, 2022 | 135.35 | 136.50 | 134.47 | 134.67 | 250,127 | -0.98(-0.72%) |
Sep 14, 2022 | 135.72 | 136.84 | 135.02 | 135.65 | 207,912 | +1.19(+0.88%) |
Sep 13, 2022 | 136.63 | 137.06 | 134.43 | 134.46 | 277,130 | -4.61(-3.32%) |
Sep 12, 2022 | 138.71 | 139.89 | 138.71 | 139.07 | 238,427 | -0.53(-0.38%) |
Sep 09, 2022 | 140.02 | 140.02 | 139.22 | 139.60 | 166,226 | +1.40(+1.01%) |
Sep 08, 2022 | 136.74 | 138.32 | 136.61 | 138.20 | 275,829 | +0.76(+0.55%) |
Sep 07, 2022 | 136.15 | 137.60 | 135.16 | 137.44 | 324,533 | -0.57(-0.42%) |
Sep 06, 2022 | 139.03 | 139.35 | 137.38 | 138.02 | 242,216 | -1.55(-1.11%) |
Sep 02, 2022 | 141.48 | 141.78 | 139.11 | 139.57 | 197,807 | -1.19(-0.84%) |
Sep 01, 2022 | 141.53 | 141.78 | 139.62 | 140.76 | 280,024 | -2.46(-1.72%) |
Aug 31, 2022 | 144.35 | 144.82 | 143.17 | 143.22 | 305,651 | -0.77(-0.53%) |
Aug 30, 2022 | 146.37 | 146.48 | 143.40 | 143.99 | 303,237 | -1.53(-1.05%) |
Aug 29, 2022 | 145.00 | 146.20 | 144.98 | 145.52 | 181,294 | +0.00(+0.00%) |
Aug 26, 2022 | 148.76 | 149.09 | 145.49 | 145.52 | 216,433 | -4.06(-2.71%) |
Aug 25, 2022 | 148.62 | 149.58 | 148.17 | 149.58 | 117,727 | +1.44(+0.97%) |
Aug 24, 2022 | 147.09 | 148.76 | 146.90 | 148.14 | 230,042 | +0.98(+0.66%) |
Aug 23, 2022 | 147.41 | 148.89 | 147.16 | 147.16 | 193,565 | -0.81(-0.54%) |
Aug 22, 2022 | 149.20 | 149.53 | 147.61 | 147.97 | 214,859 | -2.05(-1.37%) |
Aug 19, 2022 | 151.18 | 151.47 | 149.69 | 150.02 | 192,245 | -2.56(-1.68%) |
Aug 18, 2022 | 152.92 | 153.19 | 152.25 | 152.58 | 170,423 | -1.57(-1.02%) |
Aug 17, 2022 | 153.49 | 155.03 | 153.23 | 154.15 | 154,489 | +1.29(+0.85%) |
Aug 16, 2022 | 152.74 | 153.35 | 152.05 | 152.86 | 199,758 | -1.00(-0.65%) |
Aug 15, 2022 | 154.28 | 154.28 | 152.86 | 153.86 | 148,380 | -0.81(-0.53%) |
Aug 12, 2022 | 153.46 | 154.96 | 152.69 | 154.67 | 212,464 | +2.60(+1.71%) |
Aug 11, 2022 | 152.34 | 153.16 | 151.77 | 152.07 | 129,902 | +0.68(+0.45%) |
Aug 10, 2022 | 149.58 | 151.83 | 148.78 | 151.39 | 253,543 | +4.75(+3.24%) |
Aug 09, 2022 | 148.62 | 149.58 | 146.19 | 146.65 | 300,934 | -3.12(-2.09%) |
Aug 08, 2022 | 150.54 | 150.81 | 149.62 | 149.77 | 271,073 | -1.07(-0.71%) |
Aug 05, 2022 | 151.12 | 151.52 | 149.82 | 150.84 | 243,264 | +0.62(+0.42%) |
Aug 04, 2022 | 150.78 | 151.68 | 150.18 | 150.21 | 415,583 | -6.20(-3.97%) |
Aug 03, 2022 | 156.14 | 157.13 | 154.61 | 156.42 | 199,132 | -0.51(-0.32%) |
Aug 02, 2022 | 157.54 | 158.40 | 156.79 | 156.92 | 225,169 | -2.98(-1.86%) |