Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 143.58 | 146.06 | 143.00 | 145.43 | 675,782 | +1.12(+0.78%) |
Oct 28, 2022 | 140.56 | 144.44 | 140.56 | 144.30 | 491,297 | +3.78(+2.69%) |
Oct 27, 2022 | 140.51 | 141.94 | 139.64 | 140.52 | 518,072 | +0.65(+0.46%) |
Oct 26, 2022 | 140.12 | 141.89 | 138.45 | 139.88 | 537,242 | -0.06(-0.04%) |
Oct 25, 2022 | 138.11 | 140.19 | 137.41 | 139.93 | 461,193 | +1.93(+1.40%) |
Oct 24, 2022 | 138.16 | 138.58 | 135.22 | 138.00 | 644,735 | +1.37(+1.00%) |
Oct 21, 2022 | 135.55 | 136.91 | 133.61 | 136.64 | 525,947 | +0.57(+0.42%) |
Oct 20, 2022 | 139.64 | 139.83 | 133.19 | 136.07 | 797,009 | -3.00(-2.16%) |
Oct 19, 2022 | 140.28 | 141.02 | 137.85 | 139.07 | 387,595 | -2.00(-1.42%) |
Oct 18, 2022 | 141.39 | 142.53 | 139.94 | 141.07 | 479,647 | +2.69(+1.94%) |
Oct 17, 2022 | 136.74 | 138.91 | 136.74 | 138.38 | 469,109 | +3.58(+2.65%) |
Oct 14, 2022 | 139.96 | 140.92 | 134.66 | 134.81 | 720,023 | -3.50(-2.53%) |
Oct 13, 2022 | 132.47 | 139.25 | 131.53 | 138.31 | 913,427 | +2.95(+2.18%) |
Oct 12, 2022 | 138.25 | 138.51 | 135.33 | 135.36 | 509,134 | -2.64(-1.92%) |
Oct 11, 2022 | 139.02 | 139.88 | 137.19 | 138.00 | 586,055 | -1.09(-0.79%) |
Oct 10, 2022 | 139.25 | 140.03 | 137.10 | 139.10 | 624,359 | +0.64(+0.46%) |
Oct 07, 2022 | 139.56 | 139.70 | 136.78 | 138.46 | 642,678 | -2.49(-1.77%) |
Oct 06, 2022 | 145.89 | 146.32 | 140.55 | 140.95 | 566,313 | -4.97(-3.41%) |
Oct 05, 2022 | 145.03 | 147.25 | 144.41 | 145.92 | 487,313 | -1.83(-1.24%) |
Oct 04, 2022 | 145.69 | 148.15 | 145.47 | 147.75 | 624,029 | +3.44(+2.38%) |
Oct 03, 2022 | 141.43 | 145.07 | 140.82 | 144.31 | 875,096 | +4.45(+3.18%) |
Sep 30, 2022 | 142.90 | 143.51 | 139.76 | 139.87 | 806,535 | -2.50(-1.76%) |
Sep 29, 2022 | 143.94 | 144.25 | 140.87 | 142.37 | 840,097 | -1.93(-1.34%) |
Sep 28, 2022 | 142.45 | 145.25 | 140.49 | 144.29 | 1,744,538 | -0.45(-0.31%) |
Sep 27, 2022 | 150.06 | 150.08 | 144.31 | 144.74 | 822,161 | -3.74(-2.52%) |
Sep 26, 2022 | 149.25 | 150.21 | 147.74 | 148.48 | 579,466 | -1.19(-0.80%) |
Sep 23, 2022 | 150.90 | 150.90 | 147.61 | 149.67 | 606,368 | -2.65(-1.74%) |
Sep 22, 2022 | 154.56 | 155.10 | 152.25 | 152.32 | 456,099 | -2.70(-1.74%) |
Sep 21, 2022 | 158.25 | 159.41 | 154.93 | 155.02 | 386,158 | -2.08(-1.33%) |
Sep 20, 2022 | 159.19 | 159.19 | 155.72 | 157.11 | 378,961 | -2.87(-1.79%) |
Sep 19, 2022 | 157.79 | 160.07 | 157.78 | 159.97 | 256,576 | +1.40(+0.88%) |
Sep 16, 2022 | 158.57 | 160.45 | 156.65 | 158.58 | 890,902 | +0.02(+0.01%) |
Sep 15, 2022 | 161.07 | 162.78 | 157.89 | 158.56 | 431,649 | -3.05(-1.89%) |
Sep 14, 2022 | 162.92 | 163.71 | 160.64 | 161.61 | 360,699 | -0.98(-0.61%) |
Sep 13, 2022 | 163.81 | 164.60 | 161.90 | 162.60 | 349,681 | -4.38(-2.62%) |
Sep 12, 2022 | 166.84 | 167.51 | 165.77 | 166.98 | 417,908 | +0.61(+0.37%) |
Sep 09, 2022 | 165.78 | 166.90 | 164.62 | 166.37 | 439,109 | +1.42(+0.86%) |
Sep 08, 2022 | 162.65 | 165.12 | 162.65 | 164.95 | 351,481 | +1.33(+0.81%) |
Sep 07, 2022 | 162.52 | 164.24 | 162.04 | 163.62 | 546,619 | +1.63(+1.01%) |
Sep 06, 2022 | 160.71 | 163.61 | 160.35 | 161.99 | 455,323 | +1.34(+0.83%) |
Sep 02, 2022 | 166.06 | 166.06 | 160.08 | 160.65 | 544,120 | -5.05(-3.05%) |
Sep 01, 2022 | 165.07 | 165.77 | 163.33 | 165.69 | 466,364 | +0.52(+0.32%) |
Aug 31, 2022 | 167.22 | 167.95 | 164.06 | 165.17 | 691,736 | -1.37(-0.82%) |
Aug 30, 2022 | 168.12 | 169.14 | 165.12 | 166.54 | 502,727 | -1.21(-0.72%) |
Aug 29, 2022 | 166.41 | 168.80 | 165.25 | 167.75 | 511,851 | -0.15(-0.09%) |
Aug 26, 2022 | 170.16 | 170.68 | 167.55 | 167.89 | 988,970 | -2.40(-1.41%) |
Aug 25, 2022 | 169.00 | 170.43 | 168.07 | 170.30 | 411,726 | +1.92(+1.14%) |
Aug 24, 2022 | 168.10 | 168.95 | 167.07 | 168.38 | 494,683 | +0.80(+0.48%) |
Aug 23, 2022 | 167.48 | 168.82 | 167.27 | 167.57 | 354,906 | -0.96(-0.57%) |
Aug 22, 2022 | 168.00 | 169.20 | 167.68 | 168.53 | 347,010 | -1.33(-0.78%) |
Aug 19, 2022 | 170.18 | 170.48 | 168.52 | 169.86 | 403,721 | -1.08(-0.63%) |
Aug 18, 2022 | 171.74 | 171.94 | 169.25 | 170.94 | 423,973 | -0.46(-0.27%) |
Aug 17, 2022 | 169.27 | 172.31 | 169.01 | 171.41 | 613,719 | +0.30(+0.17%) |
Aug 16, 2022 | 170.95 | 173.44 | 169.92 | 171.11 | 963,221 | -0.79(-0.46%) |
Aug 15, 2022 | 175.31 | 176.70 | 171.31 | 171.90 | 1,102,317 | -4.90(-2.77%) |
Aug 12, 2022 | 165.08 | 176.91 | 165.08 | 176.80 | 1,012,809 | +13.02(+7.95%) |
Aug 11, 2022 | 165.22 | 165.38 | 163.40 | 163.78 | 501,587 | -0.76(-0.46%) |
Aug 10, 2022 | 166.01 | 166.06 | 163.74 | 164.54 | 414,690 | +1.47(+0.90%) |
Aug 09, 2022 | 161.79 | 163.57 | 160.95 | 163.08 | 328,493 | +1.38(+0.85%) |
Aug 08, 2022 | 162.95 | 163.43 | 161.21 | 161.70 | 268,995 | -0.27(-0.17%) |
Aug 05, 2022 | 159.41 | 161.98 | 158.66 | 161.97 | 273,139 | +0.70(+0.44%) |
Aug 04, 2022 | 159.26 | 161.78 | 158.64 | 161.26 | 314,364 | +1.85(+1.16%) |
Aug 03, 2022 | 158.14 | 160.20 | 157.66 | 159.41 | 394,326 | +1.85(+1.18%) |
Aug 02, 2022 | 155.00 | 157.74 | 154.15 | 157.56 | 537,036 | +1.87(+1.20%) |