Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 142.11 | 143.84 | 140.01 | 140.15 | 2,165,660 | -2.02(-1.42%) |
Oct 28, 2022 | 137.87 | 142.62 | 137.87 | 142.17 | 1,664,496 | +4.88(+3.55%) |
Oct 27, 2022 | 136.44 | 139.61 | 135.81 | 137.29 | 1,449,792 | +1.53(+1.12%) |
Oct 26, 2022 | 135.14 | 136.67 | 134.51 | 135.77 | 1,313,154 | +0.97(+0.72%) |
Oct 25, 2022 | 131.41 | 135.09 | 130.83 | 134.80 | 1,299,586 | +2.97(+2.25%) |
Oct 24, 2022 | 130.36 | 132.70 | 129.29 | 131.83 | 978,805 | +2.19(+1.69%) |
Oct 21, 2022 | 127.50 | 129.68 | 126.80 | 129.64 | 839,469 | +2.99(+2.36%) |
Oct 20, 2022 | 129.88 | 130.39 | 126.55 | 126.66 | 1,126,997 | -3.58(-2.75%) |
Oct 19, 2022 | 129.19 | 130.39 | 128.30 | 130.23 | 998,533 | +1.64(+1.27%) |
Oct 18, 2022 | 127.45 | 129.98 | 127.45 | 128.60 | 979,032 | +1.87(+1.47%) |
Oct 17, 2022 | 127.22 | 128.37 | 126.53 | 126.73 | 1,435,490 | +1.81(+1.45%) |
Oct 14, 2022 | 125.16 | 125.50 | 123.83 | 124.92 | 835,445 | +0.47(+0.38%) |
Oct 13, 2022 | 121.53 | 125.24 | 121.11 | 124.46 | 929,996 | +1.60(+1.30%) |
Oct 12, 2022 | 122.96 | 123.79 | 122.09 | 122.86 | 1,065,726 | +0.84(+0.69%) |
Oct 11, 2022 | 120.23 | 123.68 | 119.88 | 122.02 | 1,042,644 | +2.25(+1.87%) |
Oct 10, 2022 | 120.00 | 120.65 | 118.54 | 119.78 | 1,055,073 | +0.11(+0.10%) |
Oct 07, 2022 | 123.73 | 124.07 | 119.31 | 119.66 | 1,112,301 | -4.10(-3.31%) |
Oct 06, 2022 | 125.97 | 125.97 | 123.26 | 123.76 | 833,255 | -1.54(-1.23%) |
Oct 05, 2022 | 124.67 | 126.22 | 124.16 | 125.31 | 1,135,109 | +0.07(+0.05%) |
Oct 04, 2022 | 123.99 | 126.19 | 123.57 | 125.24 | 994,690 | +1.75(+1.42%) |
Oct 03, 2022 | 122.84 | 124.25 | 121.78 | 123.49 | 1,342,239 | +1.32(+1.08%) |
Sep 30, 2022 | 127.50 | 127.50 | 122.10 | 122.17 | 1,565,975 | -4.52(-3.57%) |
Sep 29, 2022 | 129.18 | 129.29 | 126.08 | 126.69 | 1,001,401 | -2.97(-2.29%) |
Sep 28, 2022 | 130.06 | 130.64 | 128.46 | 129.65 | 1,089,072 | +0.65(+0.50%) |
Sep 27, 2022 | 133.47 | 134.06 | 128.70 | 129.01 | 1,090,957 | -4.23(-3.18%) |
Sep 26, 2022 | 134.49 | 134.55 | 132.26 | 133.24 | 797,005 | -1.47(-1.09%) |
Sep 23, 2022 | 134.16 | 135.56 | 133.54 | 134.72 | 980,739 | +0.29(+0.21%) |
Sep 22, 2022 | 134.61 | 135.31 | 133.97 | 134.43 | 666,796 | -0.66(-0.49%) |
Sep 21, 2022 | 134.91 | 137.06 | 134.91 | 135.09 | 814,812 | +0.64(+0.47%) |
Sep 20, 2022 | 135.14 | 135.39 | 133.41 | 134.45 | 658,343 | -1.55(-1.14%) |
Sep 19, 2022 | 134.90 | 136.12 | 134.84 | 136.00 | 546,846 | +1.10(+0.82%) |
Sep 16, 2022 | 133.99 | 135.50 | 133.41 | 134.90 | 1,276,510 | +1.22(+0.91%) |
Sep 15, 2022 | 135.49 | 135.55 | 132.95 | 133.68 | 1,047,110 | -1.09(-0.81%) |
Sep 14, 2022 | 135.78 | 136.41 | 134.13 | 134.76 | 1,129,960 | -2.25(-1.65%) |
Sep 13, 2022 | 140.46 | 141.06 | 136.57 | 137.02 | 1,017,796 | -3.86(-2.74%) |
Sep 12, 2022 | 140.98 | 142.79 | 140.42 | 140.88 | 1,333,240 | -0.10(-0.07%) |
Sep 09, 2022 | 138.97 | 142.52 | 138.37 | 140.98 | 1,246,921 | +2.25(+1.62%) |
Sep 08, 2022 | 138.56 | 139.19 | 135.76 | 138.73 | 960,675 | -0.56(-0.40%) |
Sep 07, 2022 | 137.02 | 139.46 | 136.62 | 139.29 | 939,820 | +3.50(+2.58%) |
Sep 06, 2022 | 134.22 | 137.74 | 133.89 | 135.79 | 1,062,863 | -0.13(-0.10%) |
Sep 02, 2022 | 139.87 | 139.87 | 135.43 | 135.92 | 706,001 | -2.90(-2.09%) |
Sep 01, 2022 | 136.87 | 138.90 | 135.71 | 138.83 | 884,711 | +1.48(+1.08%) |
Aug 31, 2022 | 139.23 | 139.55 | 137.32 | 137.34 | 886,628 | -1.26(-0.91%) |
Aug 30, 2022 | 138.18 | 139.02 | 136.72 | 138.61 | 722,013 | +0.52(+0.38%) |
Aug 29, 2022 | 137.16 | 139.39 | 136.22 | 138.08 | 574,193 | +0.37(+0.27%) |
Aug 26, 2022 | 140.63 | 141.03 | 137.57 | 137.71 | 892,815 | -3.02(-2.14%) |
Aug 25, 2022 | 140.53 | 140.79 | 139.07 | 140.73 | 879,324 | -0.08(-0.05%) |
Aug 24, 2022 | 140.58 | 141.75 | 139.22 | 140.81 | 675,028 | -0.11(-0.08%) |
Aug 23, 2022 | 141.78 | 142.08 | 139.09 | 140.92 | 889,953 | -0.98(-0.69%) |
Aug 22, 2022 | 141.40 | 142.42 | 141.34 | 141.90 | 724,375 | +0.25(+0.18%) |
Aug 19, 2022 | 141.50 | 142.49 | 141.12 | 141.65 | 619,080 | +0.15(+0.11%) |
Aug 18, 2022 | 140.20 | 141.67 | 139.94 | 141.50 | 553,258 | +0.07(+0.05%) |
Aug 17, 2022 | 141.67 | 142.59 | 141.37 | 141.43 | 524,788 | -1.05(-0.73%) |
Aug 16, 2022 | 141.87 | 143.23 | 141.28 | 142.48 | 799,478 | +0.87(+0.61%) |
Aug 15, 2022 | 140.20 | 142.41 | 140.04 | 141.61 | 960,529 | +2.34(+1.68%) |
Aug 12, 2022 | 138.33 | 139.56 | 137.20 | 139.27 | 993,847 | +1.67(+1.22%) |
Aug 11, 2022 | 138.39 | 140.44 | 137.36 | 137.60 | 821,286 | -0.46(-0.33%) |
Aug 10, 2022 | 137.73 | 138.26 | 136.88 | 138.06 | 918,972 | +1.60(+1.17%) |
Aug 09, 2022 | 137.66 | 138.38 | 135.64 | 136.46 | 1,082,993 | -1.11(-0.81%) |
Aug 08, 2022 | 133.26 | 139.38 | 133.03 | 137.57 | 1,685,661 | +5.32(+4.02%) |
Aug 05, 2022 | 131.19 | 133.07 | 130.89 | 132.25 | 1,423,587 | +1.17(+0.89%) |
Aug 04, 2022 | 130.07 | 136.57 | 129.22 | 131.08 | 3,497,784 | -6.48(-4.71%) |
Aug 03, 2022 | 136.54 | 138.21 | 135.09 | 137.56 | 1,651,377 | +0.74(+0.54%) |
Aug 02, 2022 | 138.69 | 138.69 | 136.40 | 136.82 | 989,127 | -1.43(-1.03%) |