Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 126.94 | 130.67 | 126.83 | 129.23 | 1,092,657 | +1.39(+1.09%) |
Oct 28, 2022 | 124.81 | 128.14 | 124.00 | 127.84 | 941,942 | +1.88(+1.49%) |
Oct 27, 2022 | 127.80 | 130.72 | 125.74 | 125.96 | 1,249,022 | -0.95(-0.75%) |
Oct 26, 2022 | 123.30 | 128.00 | 123.30 | 126.91 | 1,614,993 | +2.84(+2.29%) |
Oct 25, 2022 | 114.66 | 124.46 | 114.66 | 124.07 | 1,767,640 | +10.63(+9.37%) |
Oct 24, 2022 | 115.26 | 115.74 | 112.79 | 113.44 | 1,094,987 | -0.55(-0.48%) |
Oct 21, 2022 | 115.82 | 116.00 | 112.72 | 113.99 | 1,147,882 | -1.67(-1.44%) |
Oct 20, 2022 | 116.49 | 117.84 | 115.09 | 115.66 | 775,576 | -0.58(-0.50%) |
Oct 19, 2022 | 118.93 | 119.22 | 115.95 | 116.24 | 997,552 | -4.12(-3.42%) |
Oct 18, 2022 | 122.02 | 122.94 | 119.38 | 120.36 | 841,951 | +0.11(+0.09%) |
Oct 17, 2022 | 117.16 | 120.97 | 116.78 | 120.26 | 1,016,035 | +4.99(+4.33%) |
Oct 14, 2022 | 120.67 | 121.20 | 115.16 | 115.26 | 712,077 | -4.49(-3.75%) |
Oct 13, 2022 | 115.96 | 120.67 | 114.85 | 119.76 | 917,554 | +1.68(+1.42%) |
Oct 12, 2022 | 120.28 | 120.90 | 117.56 | 118.08 | 788,756 | -2.80(-2.31%) |
Oct 11, 2022 | 119.69 | 121.73 | 118.30 | 120.88 | 1,365,052 | +0.99(+0.82%) |
Oct 10, 2022 | 122.11 | 122.56 | 119.76 | 119.89 | 721,101 | -1.85(-1.52%) |
Oct 07, 2022 | 124.93 | 125.80 | 121.05 | 121.74 | 984,615 | -4.80(-3.79%) |
Oct 06, 2022 | 131.40 | 132.18 | 126.38 | 126.54 | 976,124 | -5.04(-3.83%) |
Oct 05, 2022 | 132.93 | 133.94 | 129.51 | 131.58 | 762,632 | -3.32(-2.46%) |
Oct 04, 2022 | 133.33 | 135.91 | 133.32 | 134.90 | 1,033,792 | +2.76(+2.09%) |
Oct 03, 2022 | 131.39 | 132.63 | 129.72 | 132.14 | 1,133,935 | +2.45(+1.89%) |
Sep 30, 2022 | 130.02 | 131.15 | 128.87 | 129.69 | 1,408,282 | +1.19(+0.92%) |
Sep 29, 2022 | 132.13 | 132.13 | 128.06 | 128.50 | 1,028,235 | -4.48(-3.37%) |
Sep 28, 2022 | 131.31 | 134.05 | 130.06 | 132.98 | 1,017,769 | +2.31(+1.77%) |
Sep 27, 2022 | 134.10 | 135.07 | 129.96 | 130.67 | 707,245 | -2.58(-1.94%) |
Sep 26, 2022 | 138.82 | 138.82 | 132.52 | 133.25 | 1,040,318 | -6.52(-4.67%) |
Sep 23, 2022 | 137.43 | 141.27 | 136.74 | 139.77 | 1,065,581 | +1.56(+1.13%) |
Sep 22, 2022 | 138.50 | 139.27 | 136.27 | 138.21 | 751,997 | -0.24(-0.17%) |
Sep 21, 2022 | 141.01 | 142.62 | 138.45 | 138.45 | 521,387 | -1.81(-1.29%) |
Sep 20, 2022 | 141.89 | 142.76 | 139.11 | 140.26 | 558,810 | -3.20(-2.23%) |
Sep 19, 2022 | 143.66 | 145.63 | 142.29 | 143.46 | 563,851 | -1.69(-1.17%) |
Sep 16, 2022 | 144.72 | 145.91 | 142.65 | 145.15 | 1,416,929 | +0.21(+0.14%) |
Sep 15, 2022 | 148.11 | 148.59 | 144.73 | 144.94 | 617,077 | -3.60(-2.42%) |
Sep 14, 2022 | 149.97 | 150.74 | 147.41 | 148.54 | 798,351 | -1.91(-1.27%) |
Sep 13, 2022 | 150.28 | 151.41 | 149.27 | 150.46 | 854,843 | -2.32(-1.52%) |
Sep 12, 2022 | 151.65 | 153.28 | 151.24 | 152.78 | 604,278 | +1.63(+1.08%) |
Sep 09, 2022 | 151.77 | 152.95 | 150.53 | 151.15 | 903,463 | -0.57(-0.38%) |
Sep 08, 2022 | 150.20 | 152.93 | 150.20 | 151.72 | 630,016 | +0.42(+0.28%) |
Sep 07, 2022 | 147.17 | 151.33 | 147.17 | 151.30 | 516,424 | +3.96(+2.69%) |
Sep 06, 2022 | 145.44 | 148.09 | 144.31 | 147.34 | 793,497 | +3.32(+2.31%) |
Sep 02, 2022 | 147.69 | 147.84 | 143.73 | 144.02 | 906,226 | -2.22(-1.52%) |
Sep 01, 2022 | 145.18 | 146.44 | 144.09 | 146.24 | 780,626 | -0.13(-0.09%) |
Aug 31, 2022 | 149.25 | 149.58 | 146.25 | 146.37 | 1,239,943 | -1.69(-1.14%) |
Aug 30, 2022 | 151.14 | 151.64 | 147.94 | 148.07 | 484,945 | -2.70(-1.79%) |
Aug 29, 2022 | 151.25 | 152.37 | 150.77 | 150.77 | 468,099 | -1.61(-1.06%) |
Aug 26, 2022 | 155.43 | 155.43 | 152.26 | 152.38 | 420,109 | -2.69(-1.73%) |
Aug 25, 2022 | 153.08 | 155.13 | 152.24 | 155.06 | 529,184 | +2.87(+1.88%) |
Aug 24, 2022 | 152.36 | 154.83 | 152.02 | 152.20 | 1,050,961 | -0.08(-0.05%) |
Aug 23, 2022 | 156.31 | 156.73 | 152.24 | 152.28 | 606,595 | -4.43(-2.83%) |
Aug 22, 2022 | 159.24 | 159.85 | 156.38 | 156.70 | 535,499 | -3.62(-2.26%) |
Aug 19, 2022 | 160.51 | 161.46 | 159.58 | 160.32 | 552,758 | -0.82(-0.51%) |
Aug 18, 2022 | 163.57 | 163.57 | 160.52 | 161.14 | 479,408 | -2.04(-1.25%) |
Aug 17, 2022 | 162.43 | 163.97 | 161.33 | 163.18 | 551,923 | +0.25(+0.15%) |
Aug 16, 2022 | 162.68 | 164.43 | 162.33 | 162.93 | 464,188 | -0.18(-0.11%) |
Aug 15, 2022 | 164.06 | 164.10 | 162.51 | 163.11 | 548,204 | -0.38(-0.23%) |
Aug 12, 2022 | 161.68 | 163.58 | 160.88 | 163.49 | 640,605 | +3.50(+2.19%) |
Aug 11, 2022 | 161.46 | 161.81 | 159.76 | 159.99 | 635,108 | -1.02(-0.63%) |
Aug 10, 2022 | 159.21 | 161.34 | 158.26 | 161.01 | 656,623 | +3.28(+2.08%) |
Aug 09, 2022 | 156.46 | 157.94 | 155.60 | 157.73 | 656,950 | +1.55(+0.99%) |
Aug 08, 2022 | 155.80 | 157.56 | 154.71 | 156.18 | 670,351 | +1.75(+1.13%) |
Aug 05, 2022 | 153.75 | 154.86 | 153.21 | 154.43 | 453,639 | -0.38(-0.25%) |
Aug 04, 2022 | 154.26 | 155.24 | 152.67 | 154.81 | 688,035 | +0.96(+0.63%) |
Aug 03, 2022 | 154.63 | 156.68 | 153.74 | 153.85 | 695,207 | -0.29(-0.19%) |
Aug 02, 2022 | 155.14 | 157.04 | 154.04 | 154.14 | 926,752 | -0.70(-0.45%) |