Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 150.45 | 150.45 | 146.16 | 146.35 | 640,849 | -2.98(-2.00%) |
Oct 28, 2022 | 147.54 | 150.13 | 145.19 | 149.33 | 897,795 | +1.96(+1.33%) |
Oct 27, 2022 | 148.91 | 151.02 | 146.51 | 147.37 | 619,379 | -0.56(-0.38%) |
Oct 26, 2022 | 147.85 | 152.13 | 146.92 | 147.93 | 994,758 | -0.06(-0.04%) |
Oct 25, 2022 | 139.96 | 149.35 | 139.93 | 147.99 | 831,380 | +9.21(+6.64%) |
Oct 24, 2022 | 139.53 | 139.60 | 134.54 | 138.78 | 662,189 | +0.51(+0.37%) |
Oct 21, 2022 | 131.09 | 138.50 | 130.15 | 138.27 | 842,752 | +7.06(+5.38%) |
Oct 20, 2022 | 135.54 | 136.78 | 130.93 | 131.21 | 699,721 | -4.06(-3.00%) |
Oct 19, 2022 | 137.76 | 139.42 | 132.97 | 135.27 | 598,638 | -5.09(-3.63%) |
Oct 18, 2022 | 139.76 | 142.03 | 137.95 | 140.36 | 703,657 | +4.20(+3.08%) |
Oct 17, 2022 | 133.85 | 138.22 | 133.85 | 136.16 | 1,063,459 | +4.40(+3.34%) |
Oct 14, 2022 | 137.66 | 139.85 | 131.00 | 131.76 | 797,237 | -4.74(-3.47%) |
Oct 13, 2022 | 131.20 | 139.49 | 130.37 | 136.50 | 1,116,576 | -0.89(-0.65%) |
Oct 12, 2022 | 142.63 | 142.95 | 136.35 | 137.39 | 1,132,354 | -3.78(-2.68%) |
Oct 11, 2022 | 139.49 | 144.05 | 139.27 | 141.17 | 770,301 | +1.24(+0.89%) |
Oct 10, 2022 | 140.00 | 141.80 | 136.57 | 139.93 | 652,721 | -0.17(-0.12%) |
Oct 07, 2022 | 142.59 | 142.62 | 138.51 | 140.10 | 656,767 | -4.51(-3.12%) |
Oct 06, 2022 | 144.98 | 147.10 | 142.45 | 144.61 | 736,136 | -0.40(-0.28%) |
Oct 05, 2022 | 143.05 | 146.04 | 140.96 | 145.01 | 956,335 | -0.39(-0.27%) |
Oct 04, 2022 | 145.00 | 148.79 | 141.78 | 145.40 | 1,121,524 | +4.15(+2.94%) |
Oct 03, 2022 | 138.60 | 142.89 | 137.77 | 141.25 | 960,458 | +3.58(+2.60%) |
Sep 30, 2022 | 137.73 | 145.34 | 132.54 | 137.67 | 1,483,902 | -0.73(-0.53%) |
Sep 29, 2022 | 137.36 | 138.60 | 133.86 | 138.40 | 1,101,411 | +0.61(+0.44%) |
Sep 28, 2022 | 134.67 | 138.73 | 134.61 | 137.79 | 722,737 | +3.36(+2.50%) |
Sep 27, 2022 | 133.27 | 137.73 | 131.65 | 134.43 | 987,748 | +3.80(+2.91%) |
Sep 26, 2022 | 133.38 | 136.33 | 130.43 | 130.63 | 805,505 | -2.36(-1.77%) |
Sep 23, 2022 | 128.76 | 133.56 | 128.30 | 132.99 | 927,365 | +1.51(+1.15%) |
Sep 22, 2022 | 134.33 | 134.62 | 130.32 | 131.48 | 714,153 | -3.89(-2.87%) |
Sep 21, 2022 | 137.58 | 141.49 | 135.37 | 135.37 | 657,434 | -1.20(-0.88%) |
Sep 20, 2022 | 139.03 | 139.98 | 134.85 | 136.57 | 853,461 | -4.09(-2.91%) |
Sep 19, 2022 | 135.04 | 140.86 | 135.04 | 140.66 | 743,613 | +3.81(+2.78%) |
Sep 16, 2022 | 134.51 | 137.57 | 132.43 | 136.85 | 841,138 | +0.82(+0.60%) |
Sep 15, 2022 | 135.49 | 140.75 | 134.06 | 136.03 | 783,159 | +0.89(+0.66%) |
Sep 14, 2022 | 135.10 | 136.74 | 131.72 | 135.14 | 761,696 | +1.16(+0.87%) |
Sep 13, 2022 | 137.20 | 137.91 | 133.15 | 133.98 | 854,432 | -8.76(-6.14%) |
Sep 12, 2022 | 143.34 | 146.06 | 141.52 | 142.74 | 741,693 | +0.08(+0.06%) |
Sep 09, 2022 | 140.03 | 143.48 | 139.63 | 142.66 | 835,212 | +3.56(+2.56%) |
Sep 08, 2022 | 138.73 | 141.32 | 136.85 | 139.10 | 822,233 | -1.84(-1.31%) |
Sep 07, 2022 | 131.74 | 140.99 | 130.59 | 140.94 | 1,154,116 | +9.98(+7.62%) |
Sep 06, 2022 | 129.16 | 131.98 | 125.82 | 130.96 | 1,344,811 | +1.14(+0.88%) |
Sep 02, 2022 | 135.92 | 136.60 | 128.32 | 129.82 | 1,775,461 | -6.10(-4.49%) |
Sep 01, 2022 | 128.99 | 137.27 | 128.13 | 135.92 | 3,623,868 | +8.04(+6.29%) |
Aug 31, 2022 | 130.84 | 134.00 | 127.03 | 127.88 | 1,813,409 | -1.66(-1.28%) |
Aug 30, 2022 | 128.82 | 130.06 | 124.65 | 129.54 | 975,242 | +3.53(+2.80%) |
Aug 29, 2022 | 125.12 | 127.82 | 123.55 | 126.01 | 787,264 | -1.13(-0.89%) |
Aug 26, 2022 | 133.88 | 135.90 | 126.87 | 127.14 | 674,833 | -7.06(-5.26%) |
Aug 25, 2022 | 129.61 | 134.56 | 129.22 | 134.20 | 650,577 | +2.14(+1.62%) |
Aug 24, 2022 | 131.52 | 133.31 | 128.66 | 132.06 | 656,696 | +0.34(+0.26%) |
Aug 23, 2022 | 130.21 | 134.00 | 130.09 | 131.72 | 512,418 | +2.20(+1.70%) |
Aug 22, 2022 | 133.63 | 133.69 | 128.86 | 129.52 | 824,524 | -6.46(-4.75%) |
Aug 19, 2022 | 140.42 | 140.71 | 135.94 | 135.98 | 615,780 | -6.06(-4.27%) |
Aug 18, 2022 | 142.80 | 143.75 | 140.79 | 142.04 | 601,032 | -1.94(-1.35%) |
Aug 17, 2022 | 145.00 | 145.59 | 141.55 | 143.98 | 675,778 | -3.40(-2.31%) |
Aug 16, 2022 | 140.41 | 149.89 | 140.33 | 147.38 | 1,113,054 | +9.27(+6.71%) |
Aug 15, 2022 | 139.58 | 140.50 | 137.08 | 138.11 | 606,062 | -1.97(-1.41%) |
Aug 12, 2022 | 140.00 | 140.36 | 137.45 | 140.08 | 674,443 | +0.81(+0.58%) |
Aug 11, 2022 | 138.99 | 140.96 | 136.73 | 139.27 | 638,759 | +2.62(+1.92%) |
Aug 10, 2022 | 138.74 | 141.93 | 135.59 | 136.65 | 976,637 | +2.43(+1.81%) |
Aug 09, 2022 | 140.95 | 140.95 | 134.03 | 134.22 | 750,691 | -6.95(-4.92%) |
Aug 08, 2022 | 140.27 | 146.02 | 138.60 | 141.17 | 626,190 | +2.61(+1.88%) |
Aug 05, 2022 | 135.17 | 142.56 | 134.63 | 138.56 | 883,408 | +0.95(+0.69%) |
Aug 04, 2022 | 138.79 | 142.24 | 137.41 | 137.61 | 951,823 | -1.57(-1.13%) |
Aug 03, 2022 | 133.31 | 140.38 | 133.31 | 139.18 | 983,032 | +6.43(+4.84%) |
Aug 02, 2022 | 133.78 | 134.37 | 131.48 | 132.75 | 627,966 | -1.04(-0.78%) |