Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 497,102 | +1.80(+1.33%) |
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |
Sep 01, 2022 | 145.62 | 147.97 | 143.86 | 147.81 | 588,067 | +3.17(+2.19%) |
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |