Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.52 | 140.75 | 138.42 | 139.93 | 184,797 | +0.25(+0.18%) |
Oct 28, 2022 | 135.13 | 140.08 | 135.13 | 139.69 | 127,301 | +5.08(+3.77%) |
Oct 27, 2022 | 135.78 | 136.77 | 134.31 | 134.60 | 129,819 | -0.12(-0.09%) |
Oct 26, 2022 | 135.50 | 137.12 | 134.37 | 134.72 | 142,282 | -0.06(-0.04%) |
Oct 25, 2022 | 133.12 | 135.32 | 133.03 | 134.78 | 172,027 | +1.81(+1.36%) |
Oct 24, 2022 | 134.11 | 134.75 | 132.50 | 132.97 | 154,686 | +0.20(+0.15%) |
Oct 21, 2022 | 130.74 | 132.93 | 129.33 | 132.77 | 609,285 | +2.44(+1.87%) |
Oct 20, 2022 | 131.69 | 133.33 | 129.56 | 130.34 | 308,018 | -1.87(-1.42%) |
Oct 19, 2022 | 130.85 | 132.46 | 128.84 | 132.21 | 233,699 | +0.26(+0.20%) |
Oct 18, 2022 | 131.26 | 133.22 | 130.69 | 131.95 | 206,103 | +3.78(+2.95%) |
Oct 17, 2022 | 123.74 | 128.85 | 123.74 | 128.17 | 455,352 | +6.09(+4.99%) |
Oct 14, 2022 | 128.52 | 128.55 | 121.69 | 122.08 | 290,866 | -5.82(-4.55%) |
Oct 13, 2022 | 123.33 | 128.80 | 122.33 | 127.90 | 251,831 | +1.71(+1.36%) |
Oct 12, 2022 | 130.41 | 130.92 | 125.79 | 126.19 | 301,786 | -3.68(-2.84%) |
Oct 11, 2022 | 125.05 | 131.02 | 124.22 | 129.87 | 459,896 | +4.13(+3.28%) |
Oct 10, 2022 | 124.91 | 126.68 | 123.99 | 125.74 | 202,387 | +1.34(+1.07%) |
Oct 07, 2022 | 128.71 | 128.71 | 123.71 | 124.40 | 220,703 | -6.12(-4.69%) |
Oct 06, 2022 | 131.18 | 132.14 | 129.93 | 130.52 | 165,576 | -1.45(-1.10%) |
Oct 05, 2022 | 131.82 | 132.89 | 129.41 | 131.97 | 194,642 | -1.16(-0.87%) |
Oct 04, 2022 | 130.10 | 134.48 | 130.06 | 133.13 | 313,892 | +6.03(+4.75%) |
Oct 03, 2022 | 127.95 | 129.00 | 124.29 | 127.10 | 599,141 | -0.21(-0.16%) |
Sep 30, 2022 | 126.77 | 130.38 | 126.30 | 127.31 | 491,471 | +1.56(+1.24%) |
Sep 29, 2022 | 126.07 | 126.81 | 124.40 | 125.75 | 226,564 | -1.98(-1.55%) |
Sep 28, 2022 | 124.35 | 128.60 | 123.31 | 127.73 | 264,003 | +4.47(+3.62%) |
Sep 27, 2022 | 128.97 | 128.97 | 123.02 | 123.26 | 309,444 | -4.00(-3.14%) |
Sep 26, 2022 | 125.46 | 129.40 | 125.42 | 127.27 | 413,472 | +1.32(+1.05%) |
Sep 23, 2022 | 125.26 | 126.07 | 124.52 | 125.95 | 217,751 | -0.49(-0.38%) |
Sep 22, 2022 | 128.64 | 128.64 | 126.28 | 126.43 | 187,668 | -2.80(-2.17%) |
Sep 21, 2022 | 130.44 | 132.63 | 128.90 | 129.24 | 175,111 | +0.09(+0.07%) |
Sep 20, 2022 | 131.71 | 131.71 | 128.38 | 129.15 | 261,019 | -2.66(-2.01%) |
Sep 19, 2022 | 130.77 | 132.05 | 129.98 | 131.80 | 205,801 | +0.13(+0.10%) |
Sep 16, 2022 | 130.73 | 131.88 | 129.18 | 131.67 | 510,379 | -0.50(-0.38%) |
Sep 15, 2022 | 133.50 | 134.75 | 131.71 | 132.18 | 185,253 | -2.38(-1.77%) |
Sep 14, 2022 | 132.51 | 135.24 | 132.12 | 134.56 | 287,074 | +1.85(+1.40%) |
Sep 13, 2022 | 136.40 | 136.69 | 132.51 | 132.70 | 161,435 | -6.29(-4.52%) |
Sep 12, 2022 | 139.09 | 140.70 | 138.12 | 138.99 | 300,965 | +0.39(+0.28%) |
Sep 09, 2022 | 137.29 | 138.97 | 136.88 | 138.61 | 137,941 | +1.77(+1.30%) |
Sep 08, 2022 | 135.29 | 137.08 | 133.40 | 136.83 | 162,427 | +0.35(+0.25%) |
Sep 07, 2022 | 132.20 | 136.98 | 132.20 | 136.49 | 218,783 | +4.13(+3.12%) |
Sep 06, 2022 | 131.65 | 133.46 | 130.43 | 132.36 | 316,328 | +0.71(+0.54%) |
Sep 02, 2022 | 133.32 | 134.74 | 131.13 | 131.64 | 177,949 | -1.38(-1.04%) |
Sep 01, 2022 | 133.65 | 135.27 | 131.41 | 133.02 | 209,486 | -1.49(-1.11%) |
Aug 31, 2022 | 137.00 | 137.28 | 134.38 | 134.51 | 190,274 | -1.17(-0.86%) |
Aug 30, 2022 | 138.25 | 138.95 | 134.85 | 135.68 | 315,337 | -1.59(-1.15%) |
Aug 29, 2022 | 137.56 | 138.05 | 135.83 | 137.27 | 131,499 | -1.45(-1.04%) |
Aug 26, 2022 | 142.47 | 142.93 | 138.72 | 138.72 | 135,313 | -4.08(-2.86%) |
Aug 25, 2022 | 142.36 | 143.82 | 141.74 | 142.80 | 139,912 | +0.87(+0.61%) |
Aug 24, 2022 | 140.50 | 142.68 | 140.02 | 141.92 | 190,283 | +1.34(+0.95%) |
Aug 23, 2022 | 140.81 | 142.35 | 139.64 | 140.59 | 175,426 | -0.02(-0.01%) |
Aug 22, 2022 | 141.69 | 142.03 | 140.42 | 140.61 | 286,111 | -2.82(-1.97%) |
Aug 19, 2022 | 146.31 | 146.90 | 142.82 | 143.43 | 241,220 | -2.85(-1.95%) |
Aug 18, 2022 | 145.55 | 147.16 | 145.36 | 146.28 | 305,564 | +0.91(+0.63%) |
Aug 17, 2022 | 147.46 | 148.49 | 145.16 | 145.37 | 213,868 | -3.14(-2.11%) |
Aug 16, 2022 | 147.70 | 150.16 | 147.66 | 148.51 | 191,313 | -0.53(-0.36%) |
Aug 15, 2022 | 146.08 | 149.81 | 145.82 | 149.05 | 285,482 | +2.62(+1.79%) |
Aug 12, 2022 | 145.40 | 146.57 | 145.22 | 146.42 | 194,904 | +1.73(+1.20%) |
Aug 11, 2022 | 144.86 | 146.46 | 144.65 | 144.69 | 338,430 | -0.33(-0.22%) |
Aug 10, 2022 | 143.78 | 146.46 | 143.35 | 145.01 | 394,304 | +4.36(+3.10%) |
Aug 09, 2022 | 144.99 | 145.53 | 140.32 | 140.66 | 509,277 | -3.83(-2.65%) |
Aug 08, 2022 | 144.02 | 145.71 | 142.04 | 144.49 | 318,404 | +0.29(+0.20%) |
Aug 05, 2022 | 146.55 | 146.87 | 143.20 | 144.20 | 314,299 | -4.22(-2.84%) |
Aug 04, 2022 | 147.62 | 152.24 | 146.98 | 148.42 | 346,335 | -2.29(-1.52%) |
Aug 03, 2022 | 152.59 | 153.13 | 149.00 | 150.71 | 381,658 | -0.96(-0.63%) |
Aug 02, 2022 | 151.00 | 152.87 | 150.00 | 151.67 | 284,451 | +0.13(+0.08%) |