Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 141.60 | 146.21 | 141.24 | 144.62 | 5,950,591 | +1.93(+1.35%) |
Oct 28, 2022 | 144.59 | 145.68 | 139.12 | 142.69 | 6,165,749 | -0.65(-0.45%) |
Oct 27, 2022 | 146.40 | 148.26 | 143.12 | 143.34 | 4,449,977 | -1.18(-0.81%) |
Oct 26, 2022 | 142.84 | 146.38 | 142.84 | 144.52 | 5,317,197 | +2.22(+1.56%) |
Oct 25, 2022 | 140.71 | 142.57 | 139.40 | 142.30 | 3,118,390 | +1.18(+0.83%) |
Oct 24, 2022 | 140.91 | 142.61 | 139.57 | 141.13 | 3,571,569 | +0.04(+0.03%) |
Oct 21, 2022 | 139.05 | 141.20 | 136.47 | 141.09 | 5,658,629 | +3.10(+2.25%) |
Oct 20, 2022 | 141.19 | 142.68 | 137.40 | 137.99 | 4,598,570 | -1.52(-1.09%) |
Oct 19, 2022 | 135.74 | 140.21 | 135.20 | 139.51 | 4,834,399 | +3.48(+2.56%) |
Oct 18, 2022 | 135.57 | 137.87 | 133.19 | 136.03 | 5,612,452 | +1.33(+0.99%) |
Oct 17, 2022 | 134.09 | 136.68 | 133.17 | 134.70 | 4,796,195 | +3.14(+2.38%) |
Oct 14, 2022 | 136.78 | 138.90 | 131.23 | 131.57 | 5,244,474 | -6.88(-4.97%) |
Oct 13, 2022 | 131.01 | 139.33 | 130.80 | 138.45 | 6,411,776 | +4.89(+3.66%) |
Oct 12, 2022 | 131.19 | 134.65 | 129.28 | 133.56 | 3,395,556 | +1.49(+1.13%) |
Oct 11, 2022 | 130.74 | 134.87 | 129.34 | 132.06 | 6,526,106 | -1.78(-1.33%) |
Oct 10, 2022 | 136.69 | 138.46 | 132.52 | 133.84 | 4,598,748 | -2.46(-1.80%) |
Oct 07, 2022 | 137.99 | 140.25 | 135.17 | 136.30 | 5,973,154 | -1.69(-1.23%) |
Oct 06, 2022 | 134.75 | 138.85 | 134.74 | 137.99 | 4,208,572 | +1.98(+1.45%) |
Oct 05, 2022 | 133.59 | 137.13 | 130.44 | 136.01 | 7,334,716 | +2.45(+1.83%) |
Oct 04, 2022 | 130.50 | 133.83 | 129.30 | 133.56 | 8,593,175 | +6.65(+5.24%) |
Oct 03, 2022 | 124.64 | 127.89 | 123.75 | 126.91 | 5,780,293 | +7.69(+6.45%) |
Sep 30, 2022 | 117.83 | 121.12 | 116.72 | 119.22 | 4,650,685 | -0.01(-0.01%) |
Sep 29, 2022 | 118.54 | 119.28 | 115.30 | 119.23 | 5,951,298 | -0.77(-0.64%) |
Sep 28, 2022 | 114.06 | 120.62 | 112.98 | 120.01 | 7,876,693 | +7.39(+6.56%) |
Sep 27, 2022 | 111.89 | 114.63 | 110.87 | 112.62 | 6,771,367 | +2.85(+2.60%) |
Sep 26, 2022 | 112.22 | 114.52 | 109.53 | 109.77 | 7,517,555 | -3.61(-3.19%) |
Sep 23, 2022 | 117.58 | 118.04 | 112.08 | 113.38 | 11,246,730 | -9.94(-8.06%) |
Sep 22, 2022 | 127.64 | 128.69 | 123.22 | 123.33 | 5,701,801 | -2.15(-1.71%) |
Sep 21, 2022 | 130.61 | 131.34 | 125.45 | 125.48 | 4,623,472 | -2.69(-2.10%) |
Sep 20, 2022 | 129.02 | 129.56 | 126.09 | 128.16 | 3,775,594 | -1.86(-1.43%) |
Sep 19, 2022 | 125.71 | 130.50 | 125.54 | 130.03 | 5,179,503 | -0.04(-0.03%) |
Sep 16, 2022 | 132.79 | 133.07 | 127.00 | 130.07 | 9,056,205 | -3.63(-2.72%) |
Sep 15, 2022 | 135.59 | 136.35 | 132.96 | 133.70 | 6,655,916 | -4.89(-3.53%) |
Sep 14, 2022 | 136.09 | 140.32 | 135.69 | 138.59 | 5,570,925 | +4.72(+3.53%) |
Sep 13, 2022 | 135.61 | 137.91 | 133.28 | 133.87 | 6,447,381 | -3.76(-2.73%) |
Sep 12, 2022 | 137.91 | 139.28 | 135.91 | 137.63 | 3,815,992 | +1.89(+1.39%) |
Sep 09, 2022 | 135.16 | 136.71 | 134.02 | 135.75 | 3,845,094 | +3.64(+2.76%) |
Sep 08, 2022 | 131.46 | 132.93 | 130.36 | 132.11 | 4,070,445 | +1.55(+1.18%) |
Sep 07, 2022 | 130.00 | 132.00 | 128.16 | 130.56 | 7,870,147 | -2.43(-1.82%) |
Sep 06, 2022 | 136.13 | 136.69 | 132.28 | 132.99 | 5,149,929 | -1.99(-1.48%) |
Sep 02, 2022 | 136.24 | 136.76 | 133.33 | 134.98 | 6,794,599 | +3.11(+2.36%) |
Sep 01, 2022 | 134.58 | 135.44 | 130.92 | 131.87 | 7,792,633 | -5.34(-3.89%) |
Aug 31, 2022 | 132.88 | 139.09 | 131.65 | 137.21 | 6,660,439 | +1.37(+1.01%) |
Aug 30, 2022 | 140.39 | 140.39 | 134.24 | 135.83 | 9,558,935 | -7.14(-4.99%) |
Aug 29, 2022 | 140.18 | 145.62 | 139.54 | 142.97 | 5,391,513 | +1.72(+1.22%) |
Aug 26, 2022 | 142.53 | 144.39 | 140.10 | 141.25 | 4,105,446 | -1.33(-0.93%) |
Aug 25, 2022 | 142.72 | 143.30 | 140.56 | 142.57 | 5,141,507 | +0.83(+0.59%) |
Aug 24, 2022 | 139.85 | 142.00 | 138.93 | 141.74 | 6,050,108 | +2.74(+1.97%) |
Aug 23, 2022 | 138.51 | 143.00 | 138.25 | 139.00 | 7,434,019 | +3.03(+2.23%) |
Aug 22, 2022 | 134.11 | 136.80 | 131.07 | 135.97 | 7,629,852 | +0.77(+0.57%) |
Aug 19, 2022 | 136.04 | 136.91 | 134.38 | 135.20 | 7,978,966 | -1.91(-1.40%) |
Aug 18, 2022 | 133.19 | 137.44 | 133.18 | 137.11 | 6,626,085 | +5.73(+4.36%) |
Aug 17, 2022 | 129.00 | 132.57 | 128.52 | 131.38 | 5,696,859 | +1.85(+1.43%) |
Aug 16, 2022 | 131.32 | 132.73 | 127.81 | 129.53 | 5,272,248 | -0.02(-0.01%) |
Aug 15, 2022 | 127.70 | 130.38 | 125.05 | 129.55 | 5,329,760 | -3.39(-2.55%) |
Aug 12, 2022 | 130.96 | 133.02 | 129.90 | 132.94 | 4,385,091 | +1.21(+0.92%) |
Aug 11, 2022 | 129.51 | 133.11 | 129.05 | 131.73 | 6,380,031 | +5.37(+4.25%) |
Aug 10, 2022 | 124.37 | 126.82 | 121.72 | 126.36 | 5,940,667 | +2.09(+1.69%) |
Aug 09, 2022 | 124.22 | 126.56 | 123.21 | 124.26 | 4,321,795 | +1.46(+1.19%) |
Aug 08, 2022 | 122.53 | 124.42 | 121.82 | 122.80 | 4,209,200 | +0.46(+0.38%) |
Aug 05, 2022 | 117.02 | 124.10 | 116.79 | 122.34 | 4,767,681 | +3.65(+3.08%) |
Aug 04, 2022 | 122.99 | 124.21 | 118.31 | 118.69 | 7,104,358 | -5.80(-4.66%) |
Aug 03, 2022 | 129.09 | 129.25 | 122.30 | 124.49 | 6,153,868 | -3.21(-2.52%) |
Aug 02, 2022 | 126.68 | 129.29 | 125.30 | 127.70 | 4,495,631 | +0.62(+0.48%) |