Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 136.27 | 137.50 | 135.94 | 136.93 | 1,321,242 | -0.42(-0.30%) |
Oct 28, 2022 | 134.97 | 137.69 | 133.63 | 137.34 | 911,341 | +2.26(+1.67%) |
Oct 27, 2022 | 135.85 | 136.57 | 133.94 | 135.08 | 940,389 | -1.19(-0.87%) |
Oct 26, 2022 | 133.04 | 137.88 | 132.62 | 136.27 | 1,396,316 | +3.16(+2.37%) |
Oct 25, 2022 | 130.94 | 133.70 | 130.94 | 133.12 | 1,218,549 | +2.18(+1.66%) |
Oct 24, 2022 | 129.78 | 131.76 | 128.47 | 130.94 | 1,056,206 | +2.40(+1.86%) |
Oct 21, 2022 | 125.07 | 128.78 | 123.53 | 128.54 | 1,078,158 | +3.90(+3.13%) |
Oct 20, 2022 | 126.51 | 128.40 | 124.32 | 124.64 | 1,917,094 | -2.99(-2.34%) |
Oct 19, 2022 | 128.77 | 128.93 | 125.92 | 127.63 | 1,044,748 | -3.31(-2.52%) |
Oct 18, 2022 | 132.54 | 133.29 | 129.85 | 130.94 | 1,048,950 | +1.72(+1.33%) |
Oct 17, 2022 | 126.07 | 129.74 | 126.07 | 129.22 | 1,210,394 | +4.81(+3.87%) |
Oct 14, 2022 | 127.67 | 128.88 | 124.18 | 124.41 | 1,229,880 | -2.18(-1.72%) |
Oct 13, 2022 | 121.73 | 127.50 | 121.09 | 126.58 | 1,569,719 | +2.19(+1.76%) |
Oct 12, 2022 | 124.90 | 125.79 | 123.98 | 124.39 | 1,080,765 | +0.05(+0.04%) |
Oct 11, 2022 | 123.71 | 126.57 | 122.88 | 124.35 | 2,006,009 | -0.31(-0.25%) |
Oct 10, 2022 | 126.73 | 126.73 | 123.03 | 124.65 | 1,258,971 | -1.47(-1.17%) |
Oct 07, 2022 | 129.11 | 129.58 | 125.65 | 126.13 | 1,166,707 | -4.69(-3.59%) |
Oct 06, 2022 | 130.94 | 132.44 | 130.25 | 130.82 | 1,231,063 | -0.46(-0.35%) |
Oct 05, 2022 | 128.65 | 132.16 | 128.17 | 131.27 | 1,583,997 | +1.22(+0.94%) |
Oct 04, 2022 | 127.46 | 130.21 | 127.25 | 130.06 | 1,664,947 | +4.98(+3.98%) |
Oct 03, 2022 | 121.47 | 125.99 | 120.43 | 125.08 | 1,357,164 | +4.99(+4.15%) |
Sep 30, 2022 | 121.54 | 123.62 | 119.92 | 120.09 | 1,644,033 | -1.18(-0.97%) |
Sep 29, 2022 | 121.33 | 122.75 | 120.81 | 121.27 | 1,328,731 | -0.97(-0.79%) |
Sep 28, 2022 | 121.30 | 122.94 | 120.14 | 122.23 | 1,377,759 | +2.08(+1.73%) |
Sep 27, 2022 | 122.38 | 122.58 | 119.15 | 120.15 | 1,053,097 | -0.69(-0.57%) |
Sep 26, 2022 | 121.70 | 122.76 | 120.17 | 120.84 | 1,754,125 | -1.16(-0.95%) |
Sep 23, 2022 | 122.24 | 122.94 | 119.98 | 122.00 | 1,499,879 | -0.90(-0.73%) |
Sep 22, 2022 | 124.04 | 124.53 | 122.28 | 122.90 | 1,395,375 | -2.06(-1.65%) |
Sep 21, 2022 | 127.18 | 129.01 | 124.81 | 124.96 | 1,119,098 | -1.64(-1.30%) |
Sep 20, 2022 | 127.55 | 128.05 | 125.30 | 126.60 | 1,290,199 | -2.55(-1.97%) |
Sep 19, 2022 | 127.24 | 129.22 | 126.82 | 129.15 | 1,072,439 | +0.82(+0.64%) |
Sep 16, 2022 | 130.53 | 130.54 | 126.74 | 128.33 | 2,328,570 | -3.23(-2.46%) |
Sep 15, 2022 | 132.20 | 133.88 | 131.06 | 131.56 | 1,464,070 | -0.09(-0.07%) |
Sep 14, 2022 | 132.19 | 133.73 | 130.51 | 131.65 | 1,596,384 | -0.29(-0.22%) |
Sep 13, 2022 | 134.68 | 135.76 | 131.84 | 131.94 | 1,606,257 | -6.25(-4.53%) |
Sep 12, 2022 | 135.88 | 138.32 | 135.58 | 138.19 | 1,873,645 | +2.21(+1.63%) |
Sep 09, 2022 | 134.35 | 136.26 | 133.80 | 135.98 | 2,454,710 | +2.41(+1.81%) |
Sep 08, 2022 | 129.36 | 133.65 | 129.13 | 133.57 | 1,371,534 | +3.71(+2.86%) |
Sep 07, 2022 | 127.42 | 130.24 | 127.06 | 129.85 | 1,269,852 | +2.11(+1.65%) |
Sep 06, 2022 | 127.83 | 129.00 | 126.19 | 127.75 | 1,552,182 | +1.27(+1.01%) |
Sep 02, 2022 | 128.23 | 128.71 | 125.59 | 126.47 | 1,716,530 | -0.91(-0.71%) |
Sep 01, 2022 | 126.10 | 127.56 | 124.69 | 127.38 | 1,297,616 | +0.67(+0.53%) |
Aug 31, 2022 | 127.83 | 128.67 | 126.46 | 126.71 | 1,914,036 | -0.03(-0.02%) |
Aug 30, 2022 | 126.97 | 127.47 | 125.63 | 126.74 | 1,793,919 | +0.17(+0.13%) |
Aug 29, 2022 | 126.89 | 127.80 | 125.65 | 126.57 | 937,271 | -1.74(-1.36%) |
Aug 26, 2022 | 134.37 | 134.42 | 128.22 | 128.31 | 1,268,025 | -6.07(-4.51%) |
Aug 25, 2022 | 133.68 | 134.45 | 132.38 | 134.38 | 980,833 | +2.31(+1.75%) |
Aug 24, 2022 | 131.42 | 132.92 | 131.06 | 132.06 | 1,032,897 | +1.02(+0.78%) |
Aug 23, 2022 | 131.51 | 132.49 | 130.46 | 131.05 | 1,202,722 | -1.28(-0.97%) |
Aug 22, 2022 | 133.68 | 134.40 | 131.96 | 132.33 | 1,265,931 | -3.64(-2.67%) |
Aug 19, 2022 | 137.68 | 138.05 | 135.61 | 135.97 | 1,495,439 | -2.32(-1.68%) |
Aug 18, 2022 | 140.18 | 140.26 | 137.09 | 138.29 | 1,761,492 | -2.29(-1.63%) |
Aug 17, 2022 | 147.05 | 147.21 | 138.35 | 140.58 | 4,159,702 | +9.41(+7.17%) |
Aug 16, 2022 | 131.29 | 131.82 | 130.08 | 131.18 | 1,818,691 | -1.12(-0.84%) |
Aug 15, 2022 | 131.68 | 133.00 | 131.08 | 132.29 | 1,306,819 | +0.35(+0.26%) |
Aug 12, 2022 | 130.67 | 132.03 | 129.85 | 131.95 | 876,302 | +1.58(+1.21%) |
Aug 11, 2022 | 131.31 | 133.51 | 130.01 | 130.37 | 1,176,629 | -0.62(-0.48%) |
Aug 10, 2022 | 129.79 | 131.18 | 128.59 | 130.99 | 1,034,521 | +3.66(+2.87%) |
Aug 09, 2022 | 130.91 | 130.91 | 126.48 | 127.33 | 905,547 | -3.60(-2.75%) |
Aug 08, 2022 | 132.59 | 132.81 | 130.55 | 130.93 | 1,272,358 | -1.08(-0.82%) |
Aug 05, 2022 | 130.68 | 132.23 | 130.17 | 132.00 | 684,038 | -0.16(-0.12%) |
Aug 04, 2022 | 133.07 | 133.38 | 131.15 | 132.16 | 906,440 | -0.78(-0.59%) |
Aug 03, 2022 | 131.85 | 133.64 | 131.42 | 132.94 | 2,138,893 | +3.24(+2.50%) |
Aug 02, 2022 | 130.82 | 133.06 | 129.52 | 129.70 | 1,415,587 | -2.12(-1.61%) |