Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 130.54 | 131.86 | 129.60 | 131.81 | 699,624 | +1.13(+0.87%) |
Oct 28, 2022 | 128.79 | 130.81 | 126.13 | 130.67 | 918,093 | +2.43(+1.89%) |
Oct 27, 2022 | 132.49 | 134.97 | 127.31 | 128.25 | 1,373,981 | -4.42(-3.33%) |
Oct 26, 2022 | 146.07 | 147.05 | 129.72 | 132.67 | 1,717,989 | -15.51(-10.47%) |
Oct 25, 2022 | 145.30 | 148.20 | 144.62 | 148.19 | 397,583 | +2.07(+1.41%) |
Oct 24, 2022 | 143.90 | 146.22 | 143.77 | 146.12 | 313,899 | +3.59(+2.52%) |
Oct 21, 2022 | 141.38 | 143.23 | 140.74 | 142.53 | 420,002 | +1.56(+1.11%) |
Oct 20, 2022 | 145.66 | 145.66 | 140.53 | 140.97 | 404,634 | -6.49(-4.40%) |
Oct 19, 2022 | 149.49 | 150.81 | 146.75 | 147.46 | 376,499 | -2.37(-1.58%) |
Oct 18, 2022 | 149.65 | 150.47 | 148.63 | 149.82 | 339,619 | +2.82(+1.92%) |
Oct 17, 2022 | 145.09 | 147.39 | 144.62 | 147.00 | 351,355 | +4.05(+2.83%) |
Oct 14, 2022 | 148.02 | 148.83 | 142.75 | 142.96 | 450,096 | -4.34(-2.94%) |
Oct 13, 2022 | 140.64 | 147.73 | 139.47 | 147.29 | 446,654 | +5.10(+3.59%) |
Oct 12, 2022 | 145.18 | 145.23 | 142.06 | 142.19 | 322,676 | -3.44(-2.36%) |
Oct 11, 2022 | 144.89 | 148.10 | 144.29 | 145.63 | 314,322 | +0.52(+0.36%) |
Oct 10, 2022 | 144.17 | 145.72 | 143.60 | 145.11 | 248,220 | +1.82(+1.27%) |
Oct 07, 2022 | 144.39 | 144.39 | 142.06 | 143.29 | 341,931 | -2.17(-1.49%) |
Oct 06, 2022 | 146.99 | 148.26 | 144.75 | 145.46 | 452,183 | -1.94(-1.32%) |
Oct 05, 2022 | 146.61 | 148.12 | 146.35 | 147.40 | 299,496 | -0.98(-0.66%) |
Oct 04, 2022 | 146.02 | 148.41 | 146.02 | 148.38 | 352,407 | +3.16(+2.18%) |
Oct 03, 2022 | 142.38 | 145.59 | 140.93 | 145.22 | 294,898 | +4.28(+3.04%) |
Sep 30, 2022 | 143.71 | 144.89 | 140.70 | 140.94 | 553,511 | -2.41(-1.68%) |
Sep 29, 2022 | 144.26 | 144.90 | 142.01 | 143.34 | 477,028 | -1.66(-1.14%) |
Sep 28, 2022 | 144.03 | 145.93 | 143.64 | 145.00 | 478,894 | +1.94(+1.36%) |
Sep 27, 2022 | 142.95 | 144.07 | 141.19 | 143.06 | 387,850 | +1.25(+0.88%) |
Sep 26, 2022 | 142.69 | 144.49 | 140.31 | 141.81 | 540,862 | -1.68(-1.17%) |
Sep 23, 2022 | 143.10 | 143.95 | 141.43 | 143.49 | 341,717 | -0.75(-0.52%) |
Sep 22, 2022 | 143.23 | 144.94 | 141.64 | 144.24 | 372,611 | +0.66(+0.46%) |
Sep 21, 2022 | 147.25 | 148.11 | 143.57 | 143.58 | 362,204 | -2.72(-1.86%) |
Sep 20, 2022 | 148.81 | 149.32 | 144.09 | 146.29 | 398,083 | -4.09(-2.72%) |
Sep 19, 2022 | 149.43 | 150.89 | 148.93 | 150.39 | 328,566 | +0.18(+0.12%) |
Sep 16, 2022 | 150.66 | 151.07 | 149.09 | 150.21 | 655,257 | -0.90(-0.60%) |
Sep 15, 2022 | 151.13 | 152.83 | 150.20 | 151.12 | 416,011 | -0.15(-0.10%) |
Sep 14, 2022 | 153.69 | 153.69 | 149.77 | 151.27 | 471,887 | -2.49(-1.62%) |
Sep 13, 2022 | 156.68 | 157.68 | 153.33 | 153.76 | 358,464 | -4.85(-3.06%) |
Sep 12, 2022 | 159.36 | 160.22 | 157.90 | 158.62 | 358,693 | -0.20(-0.13%) |
Sep 09, 2022 | 159.86 | 160.89 | 158.70 | 158.82 | 324,159 | -0.70(-0.44%) |
Sep 08, 2022 | 156.97 | 159.64 | 155.71 | 159.52 | 459,887 | +2.18(+1.39%) |
Sep 07, 2022 | 154.25 | 157.50 | 153.86 | 157.33 | 298,683 | +3.41(+2.21%) |
Sep 06, 2022 | 154.90 | 155.71 | 153.29 | 153.93 | 291,760 | -0.23(-0.15%) |
Sep 02, 2022 | 156.64 | 158.19 | 153.52 | 154.16 | 229,438 | -1.07(-0.69%) |
Sep 01, 2022 | 153.25 | 155.31 | 152.13 | 155.23 | 379,651 | +1.47(+0.95%) |
Aug 31, 2022 | 153.80 | 154.43 | 152.36 | 153.76 | 581,805 | +0.31(+0.20%) |
Aug 30, 2022 | 156.10 | 156.19 | 153.06 | 153.45 | 360,131 | -2.79(-1.79%) |
Aug 29, 2022 | 155.60 | 157.19 | 154.24 | 156.25 | 202,572 | -0.49(-0.31%) |
Aug 26, 2022 | 160.30 | 160.30 | 156.71 | 156.73 | 354,044 | -3.43(-2.14%) |
Aug 25, 2022 | 159.02 | 160.22 | 158.57 | 160.17 | 284,867 | +1.23(+0.77%) |
Aug 24, 2022 | 158.04 | 159.35 | 157.39 | 158.94 | 340,871 | +0.51(+0.32%) |
Aug 23, 2022 | 159.40 | 159.87 | 158.18 | 158.43 | 352,503 | -0.84(-0.53%) |
Aug 22, 2022 | 164.29 | 164.46 | 159.08 | 159.27 | 438,674 | -6.77(-4.08%) |
Aug 19, 2022 | 165.97 | 166.81 | 165.27 | 166.04 | 536,792 | +0.07(+0.04%) |
Aug 18, 2022 | 166.27 | 166.45 | 165.25 | 165.97 | 297,173 | +0.23(+0.14%) |
Aug 17, 2022 | 163.48 | 167.14 | 163.48 | 165.74 | 463,475 | +1.26(+0.77%) |
Aug 16, 2022 | 161.20 | 164.98 | 161.08 | 164.48 | 411,942 | +2.87(+1.78%) |
Aug 15, 2022 | 159.43 | 162.21 | 158.76 | 161.61 | 355,675 | +0.95(+0.59%) |
Aug 12, 2022 | 158.33 | 160.67 | 158.03 | 160.66 | 387,101 | +2.74(+1.74%) |
Aug 11, 2022 | 157.57 | 158.42 | 156.75 | 157.92 | 416,126 | +1.48(+0.94%) |
Aug 10, 2022 | 154.00 | 156.50 | 153.86 | 156.44 | 312,105 | +3.66(+2.40%) |
Aug 09, 2022 | 153.62 | 154.59 | 151.74 | 152.78 | 524,370 | +0.05(+0.03%) |
Aug 08, 2022 | 150.72 | 153.29 | 150.72 | 152.73 | 459,330 | +2.69(+1.79%) |
Aug 05, 2022 | 150.39 | 152.46 | 148.61 | 150.04 | 540,805 | -0.92(-0.61%) |
Aug 04, 2022 | 147.91 | 150.96 | 144.44 | 150.96 | 873,922 | +2.07(+1.39%) |
Aug 03, 2022 | 161.37 | 163.11 | 148.58 | 148.89 | 1,129,597 | -16.88(-10.18%) |
Aug 02, 2022 | 169.11 | 169.57 | 165.16 | 165.77 | 500,661 | -2.94(-1.74%) |