Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 133.98 | 137.19 | 133.48 | 134.47 | 2,717,728 | +0.62(+0.46%) |
Oct 28, 2022 | 132.84 | 134.50 | 130.95 | 133.85 | 1,681,686 | +1.23(+0.93%) |
Oct 27, 2022 | 130.38 | 133.82 | 130.38 | 132.62 | 2,614,826 | +3.39(+2.62%) |
Oct 26, 2022 | 130.81 | 134.10 | 126.96 | 129.23 | 3,611,657 | -0.65(-0.50%) |
Oct 25, 2022 | 129.74 | 131.63 | 128.37 | 129.87 | 2,663,737 | +0.01(+0.01%) |
Oct 24, 2022 | 131.17 | 132.87 | 128.20 | 129.86 | 2,655,262 | -0.60(-0.46%) |
Oct 21, 2022 | 125.85 | 131.34 | 125.39 | 130.46 | 2,236,199 | +4.65(+3.70%) |
Oct 20, 2022 | 128.48 | 130.66 | 125.46 | 125.81 | 1,878,155 | -2.14(-1.67%) |
Oct 19, 2022 | 127.05 | 129.67 | 126.55 | 127.94 | 1,417,673 | +0.10(+0.08%) |
Oct 18, 2022 | 129.24 | 130.88 | 126.67 | 127.84 | 1,658,724 | +2.18(+1.73%) |
Oct 17, 2022 | 123.97 | 126.73 | 123.95 | 125.67 | 1,658,333 | +3.81(+3.12%) |
Oct 14, 2022 | 124.56 | 126.09 | 121.50 | 121.86 | 1,418,459 | -0.52(-0.42%) |
Oct 13, 2022 | 117.63 | 122.88 | 116.56 | 122.38 | 1,823,779 | +2.09(+1.74%) |
Oct 12, 2022 | 116.62 | 121.30 | 115.95 | 120.29 | 1,648,322 | +3.10(+2.65%) |
Oct 11, 2022 | 119.95 | 120.25 | 115.91 | 117.19 | 1,794,088 | -2.44(-2.04%) |
Oct 10, 2022 | 121.31 | 122.12 | 118.12 | 119.62 | 1,358,216 | -1.03(-0.86%) |
Oct 07, 2022 | 120.74 | 121.25 | 118.50 | 120.66 | 1,597,009 | -1.97(-1.60%) |
Oct 06, 2022 | 124.81 | 126.14 | 122.22 | 122.63 | 1,457,273 | -2.55(-2.04%) |
Oct 05, 2022 | 123.49 | 125.70 | 122.59 | 125.18 | 1,661,633 | -0.05(-0.04%) |
Oct 04, 2022 | 123.29 | 126.79 | 123.29 | 125.23 | 1,582,660 | +4.18(+3.45%) |
Oct 03, 2022 | 122.60 | 122.60 | 118.84 | 121.06 | 2,066,953 | +1.14(+0.95%) |
Sep 30, 2022 | 119.82 | 122.99 | 119.32 | 119.91 | 1,845,584 | -1.23(-1.02%) |
Sep 29, 2022 | 120.98 | 122.37 | 119.21 | 121.14 | 1,793,747 | -1.80(-1.46%) |
Sep 28, 2022 | 117.83 | 123.62 | 117.25 | 122.94 | 1,960,317 | +5.47(+4.65%) |
Sep 27, 2022 | 119.45 | 120.23 | 116.20 | 117.48 | 2,621,290 | +0.69(+0.59%) |
Sep 26, 2022 | 118.13 | 119.20 | 116.21 | 116.79 | 1,995,962 | -0.84(-0.72%) |
Sep 23, 2022 | 117.34 | 118.08 | 115.70 | 117.64 | 4,434,292 | -1.08(-0.91%) |
Sep 22, 2022 | 123.90 | 123.90 | 117.73 | 118.72 | 3,701,741 | -5.18(-4.18%) |
Sep 21, 2022 | 130.81 | 130.83 | 123.90 | 123.90 | 2,339,695 | -7.01(-5.35%) |
Sep 20, 2022 | 130.82 | 132.46 | 129.49 | 130.91 | 1,357,578 | -0.62(-0.47%) |
Sep 19, 2022 | 128.12 | 132.17 | 128.04 | 131.52 | 1,512,631 | +1.49(+1.15%) |
Sep 16, 2022 | 133.23 | 133.23 | 128.40 | 130.03 | 3,429,841 | -4.41(-3.28%) |
Sep 15, 2022 | 134.78 | 137.16 | 133.90 | 134.45 | 2,264,643 | +0.41(+0.30%) |
Sep 14, 2022 | 130.32 | 134.16 | 128.62 | 134.04 | 1,831,419 | +4.34(+3.35%) |
Sep 13, 2022 | 131.78 | 133.17 | 129.06 | 129.69 | 2,146,615 | -6.15(-4.53%) |
Sep 12, 2022 | 136.56 | 137.16 | 135.24 | 135.85 | 1,242,628 | +0.74(+0.54%) |
Sep 09, 2022 | 133.35 | 135.92 | 132.93 | 135.11 | 2,004,951 | +2.92(+2.21%) |
Sep 08, 2022 | 129.03 | 132.24 | 128.24 | 132.19 | 2,336,743 | +1.78(+1.36%) |
Sep 07, 2022 | 126.30 | 130.73 | 126.30 | 130.41 | 1,372,545 | +4.28(+3.40%) |
Sep 06, 2022 | 127.09 | 128.49 | 124.27 | 126.12 | 1,604,016 | -0.62(-0.49%) |
Sep 02, 2022 | 129.02 | 129.72 | 126.17 | 126.74 | 1,406,365 | -0.18(-0.14%) |
Sep 01, 2022 | 125.27 | 127.04 | 123.31 | 126.92 | 1,680,713 | +0.31(+0.24%) |
Aug 31, 2022 | 126.39 | 128.61 | 126.03 | 126.61 | 2,319,305 | +0.53(+0.42%) |
Aug 30, 2022 | 129.59 | 130.56 | 125.73 | 126.09 | 2,430,683 | -2.62(-2.04%) |
Aug 29, 2022 | 129.02 | 130.29 | 128.31 | 128.71 | 1,466,359 | -1.61(-1.24%) |
Aug 26, 2022 | 135.22 | 135.79 | 130.25 | 130.32 | 1,239,965 | -4.96(-3.67%) |
Aug 25, 2022 | 133.54 | 135.40 | 133.36 | 135.28 | 1,052,579 | +2.91(+2.20%) |
Aug 24, 2022 | 131.12 | 133.36 | 131.12 | 132.37 | 1,037,431 | +1.01(+0.77%) |
Aug 23, 2022 | 131.35 | 133.04 | 131.16 | 131.36 | 1,252,593 | +0.69(+0.53%) |
Aug 22, 2022 | 131.28 | 132.88 | 130.31 | 130.66 | 1,483,247 | -3.87(-2.88%) |
Aug 19, 2022 | 135.80 | 136.70 | 134.23 | 134.53 | 1,730,690 | -3.27(-2.37%) |
Aug 18, 2022 | 136.15 | 137.88 | 135.94 | 137.80 | 950,578 | +1.30(+0.95%) |
Aug 17, 2022 | 135.96 | 137.01 | 135.34 | 136.50 | 1,301,794 | -1.55(-1.12%) |
Aug 16, 2022 | 135.27 | 138.27 | 135.27 | 138.05 | 1,167,808 | +1.99(+1.46%) |
Aug 15, 2022 | 135.33 | 137.49 | 135.33 | 136.06 | 947,306 | -0.42(-0.31%) |
Aug 12, 2022 | 134.44 | 136.55 | 133.61 | 136.48 | 1,204,463 | +2.73(+2.04%) |
Aug 11, 2022 | 134.86 | 135.72 | 133.14 | 133.75 | 1,058,493 | +1.02(+0.77%) |
Aug 10, 2022 | 133.85 | 134.24 | 132.39 | 132.73 | 1,076,736 | +2.19(+1.68%) |
Aug 09, 2022 | 129.67 | 130.55 | 127.96 | 130.53 | 1,227,674 | +0.72(+0.56%) |
Aug 08, 2022 | 130.83 | 132.03 | 129.71 | 129.81 | 1,179,024 | +0.40(+0.31%) |
Aug 05, 2022 | 128.62 | 130.99 | 128.47 | 129.41 | 1,157,653 | -0.72(-0.56%) |
Aug 04, 2022 | 129.50 | 130.19 | 128.30 | 130.13 | 1,367,592 | +0.08(+0.06%) |
Aug 03, 2022 | 128.43 | 130.99 | 128.43 | 130.06 | 1,640,130 | +2.27(+1.78%) |
Aug 02, 2022 | 126.87 | 129.62 | 125.86 | 127.78 | 2,114,006 | -0.01(-0.01%) |