Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 132.43 | 134.91 | 131.61 | 133.36 | 1,331,096 | -0.62(-0.46%) |
Oct 28, 2022 | 132.87 | 136.66 | 128.20 | 133.98 | 1,305,801 | -0.48(-0.36%) |
Oct 27, 2022 | 130.75 | 136.88 | 130.67 | 134.46 | 2,035,575 | +5.50(+4.26%) |
Oct 26, 2022 | 129.78 | 138.07 | 128.38 | 128.96 | 1,380,242 | -4.84(-3.62%) |
Oct 25, 2022 | 129.01 | 135.10 | 128.43 | 133.80 | 1,724,120 | +7.30(+5.77%) |
Oct 24, 2022 | 127.75 | 128.30 | 121.62 | 126.50 | 1,080,664 | -1.88(-1.46%) |
Oct 21, 2022 | 126.11 | 128.48 | 120.80 | 128.38 | 1,337,028 | +1.01(+0.79%) |
Oct 20, 2022 | 124.45 | 133.14 | 124.45 | 127.37 | 1,261,770 | +1.03(+0.82%) |
Oct 19, 2022 | 127.83 | 131.82 | 124.75 | 126.34 | 1,417,680 | -5.45(-4.14%) |
Oct 18, 2022 | 132.55 | 136.46 | 127.59 | 131.79 | 1,756,460 | +6.61(+5.28%) |
Oct 17, 2022 | 123.00 | 128.68 | 123.00 | 125.18 | 1,579,419 | +6.81(+5.75%) |
Oct 14, 2022 | 125.18 | 127.58 | 117.15 | 118.37 | 1,341,772 | -4.16(-3.40%) |
Oct 13, 2022 | 116.34 | 125.55 | 112.25 | 122.53 | 1,841,331 | -0.83(-0.67%) |
Oct 12, 2022 | 124.05 | 125.25 | 119.16 | 123.36 | 1,443,603 | -0.86(-0.69%) |
Oct 11, 2022 | 127.20 | 128.68 | 119.43 | 124.22 | 2,180,113 | -4.79(-3.71%) |
Oct 10, 2022 | 137.95 | 138.74 | 126.34 | 129.01 | 1,881,083 | -9.53(-6.88%) |
Oct 07, 2022 | 143.35 | 143.50 | 137.47 | 138.54 | 1,413,500 | -9.78(-6.59%) |
Oct 06, 2022 | 149.98 | 154.12 | 147.08 | 148.32 | 1,242,934 | -2.19(-1.46%) |
Oct 05, 2022 | 146.75 | 151.58 | 143.29 | 150.51 | 1,230,693 | +0.45(+0.30%) |
Oct 04, 2022 | 143.80 | 152.26 | 143.09 | 150.06 | 3,349,893 | +11.88(+8.60%) |
Oct 03, 2022 | 133.60 | 139.69 | 132.23 | 138.18 | 1,755,765 | +5.81(+4.39%) |
Sep 30, 2022 | 132.48 | 139.25 | 131.25 | 132.37 | 1,659,936 | -2.85(-2.11%) |
Sep 29, 2022 | 129.14 | 140.27 | 126.06 | 135.22 | 4,896,752 | +1.54(+1.15%) |
Sep 28, 2022 | 129.00 | 135.81 | 128.13 | 133.68 | 2,125,694 | +4.95(+3.85%) |
Sep 27, 2022 | 128.70 | 131.39 | 125.85 | 128.73 | 1,459,654 | +4.42(+3.56%) |
Sep 26, 2022 | 125.38 | 130.23 | 124.29 | 124.31 | 1,542,143 | -1.43(-1.14%) |
Sep 23, 2022 | 127.37 | 129.53 | 122.39 | 125.74 | 2,317,074 | -4.40(-3.38%) |
Sep 22, 2022 | 137.46 | 139.05 | 129.01 | 130.14 | 1,859,417 | -8.38(-6.05%) |
Sep 21, 2022 | 143.43 | 146.99 | 137.76 | 138.52 | 1,629,958 | -3.54(-2.49%) |
Sep 20, 2022 | 142.26 | 144.58 | 140.52 | 142.06 | 1,432,955 | -1.97(-1.37%) |
Sep 19, 2022 | 146.13 | 148.60 | 143.45 | 144.03 | 2,469,558 | -5.13(-3.44%) |
Sep 16, 2022 | 155.42 | 155.89 | 148.41 | 149.16 | 2,382,302 | -9.68(-6.09%) |
Sep 15, 2022 | 160.06 | 168.67 | 157.99 | 158.84 | 1,679,457 | -4.28(-2.62%) |
Sep 14, 2022 | 163.35 | 163.80 | 158.75 | 163.12 | 1,358,366 | +0.78(+0.48%) |
Sep 13, 2022 | 160.00 | 164.85 | 158.85 | 162.34 | 1,824,364 | -10.01(-5.81%) |
Sep 12, 2022 | 172.71 | 175.54 | 167.56 | 172.35 | 3,072,630 | +4.96(+2.96%) |
Sep 09, 2022 | 163.46 | 169.10 | 163.40 | 167.39 | 1,337,827 | +5.94(+3.68%) |
Sep 08, 2022 | 153.75 | 161.81 | 153.27 | 161.45 | 1,319,462 | +5.07(+3.24%) |
Sep 07, 2022 | 148.00 | 156.98 | 147.53 | 156.38 | 1,396,511 | +7.47(+5.02%) |
Sep 06, 2022 | 149.83 | 151.06 | 143.45 | 148.91 | 1,629,349 | -0.73(-0.49%) |
Sep 02, 2022 | 153.24 | 155.65 | 146.47 | 149.64 | 1,977,572 | -0.23(-0.15%) |
Sep 01, 2022 | 158.25 | 159.21 | 148.31 | 149.87 | 3,487,535 | -12.01(-7.42%) |
Aug 31, 2022 | 167.53 | 171.99 | 160.58 | 161.88 | 1,802,995 | -4.40(-2.65%) |
Aug 30, 2022 | 165.75 | 169.72 | 161.18 | 166.28 | 1,261,469 | +3.59(+2.21%) |
Aug 29, 2022 | 165.00 | 169.17 | 162.22 | 162.69 | 1,580,597 | -4.97(-2.96%) |
Aug 26, 2022 | 179.00 | 179.85 | 165.77 | 167.66 | 1,613,546 | -9.65(-5.44%) |
Aug 25, 2022 | 174.66 | 177.75 | 170.63 | 177.31 | 1,539,677 | +5.18(+3.01%) |
Aug 24, 2022 | 163.24 | 173.99 | 163.01 | 172.13 | 2,202,297 | +8.23(+5.02%) |
Aug 23, 2022 | 165.06 | 173.30 | 162.17 | 163.90 | 2,126,648 | +0.99(+0.61%) |
Aug 22, 2022 | 169.98 | 170.00 | 160.69 | 162.91 | 3,812,014 | -11.38(-6.53%) |
Aug 19, 2022 | 174.40 | 177.71 | 165.66 | 174.29 | 9,864,092 | +24.89(+16.66%) |
Aug 18, 2022 | 151.01 | 151.28 | 145.58 | 149.40 | 3,995,627 | -1.98(-1.31%) |
Aug 17, 2022 | 150.00 | 152.57 | 147.83 | 151.38 | 2,286,620 | -3.26(-2.11%) |
Aug 16, 2022 | 157.11 | 157.54 | 149.59 | 154.64 | 2,013,589 | -4.83(-3.03%) |
Aug 15, 2022 | 155.88 | 160.90 | 154.08 | 159.47 | 1,560,721 | +1.83(+1.16%) |
Aug 12, 2022 | 154.52 | 158.50 | 151.13 | 157.64 | 1,484,393 | +7.07(+4.70%) |
Aug 11, 2022 | 164.78 | 167.62 | 148.78 | 150.57 | 2,855,183 | -11.94(-7.35%) |
Aug 10, 2022 | 153.98 | 162.72 | 152.68 | 162.51 | 2,017,602 | +17.59(+12.14%) |
Aug 09, 2022 | 145.32 | 147.50 | 141.06 | 144.92 | 1,359,268 | -3.01(-2.03%) |
Aug 08, 2022 | 143.81 | 154.78 | 143.81 | 147.93 | 1,432,696 | +5.47(+3.84%) |
Aug 05, 2022 | 136.00 | 144.87 | 134.37 | 142.46 | 1,472,934 | +1.02(+0.72%) |
Aug 04, 2022 | 140.81 | 143.08 | 136.43 | 141.44 | 1,096,486 | -1.97(-1.37%) |
Aug 03, 2022 | 137.59 | 143.66 | 135.91 | 143.41 | 1,340,033 | +7.06(+5.18%) |
Aug 02, 2022 | 131.55 | 139.74 | 131.03 | 136.35 | 1,491,671 | +1.68(+1.25%) |