Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 170.96 | 174.36 | 169.19 | 170.82 | 184,275 | -0.66(-0.39%) |
Oct 28, 2022 | 171.52 | 174.44 | 166.06 | 171.48 | 189,888 | +0.29(+0.17%) |
Oct 27, 2022 | 165.67 | 176.26 | 165.37 | 171.19 | 266,458 | +9.01(+5.56%) |
Oct 26, 2022 | 166.60 | 169.14 | 158.70 | 162.18 | 303,791 | +1.31(+0.82%) |
Oct 25, 2022 | 155.30 | 161.93 | 155.30 | 160.87 | 222,166 | +3.32(+2.11%) |
Oct 24, 2022 | 153.59 | 158.11 | 153.06 | 157.55 | 198,816 | +4.34(+2.84%) |
Oct 21, 2022 | 148.72 | 154.51 | 146.31 | 153.20 | 193,256 | +5.36(+3.63%) |
Oct 20, 2022 | 158.85 | 159.41 | 146.46 | 147.84 | 331,364 | -10.60(-6.69%) |
Oct 19, 2022 | 161.74 | 164.31 | 154.98 | 158.45 | 338,777 | -6.58(-3.98%) |
Oct 18, 2022 | 165.65 | 167.86 | 161.39 | 165.02 | 197,642 | +2.78(+1.72%) |
Oct 17, 2022 | 164.17 | 166.25 | 160.16 | 162.24 | 243,048 | +1.88(+1.17%) |
Oct 14, 2022 | 165.03 | 166.31 | 160.19 | 160.36 | 238,565 | -2.72(-1.67%) |
Oct 13, 2022 | 155.86 | 164.89 | 153.58 | 163.08 | 324,974 | +4.71(+2.97%) |
Oct 12, 2022 | 158.18 | 161.55 | 156.90 | 158.37 | 312,294 | +1.29(+0.82%) |
Oct 11, 2022 | 149.90 | 158.83 | 149.84 | 157.07 | 336,325 | +6.67(+4.44%) |
Oct 10, 2022 | 151.89 | 153.89 | 148.77 | 150.40 | 277,575 | -0.62(-0.41%) |
Oct 07, 2022 | 149.46 | 151.56 | 147.93 | 151.02 | 274,290 | +0.21(+0.14%) |
Oct 06, 2022 | 150.06 | 154.35 | 146.17 | 150.81 | 297,613 | +2.67(+1.80%) |
Oct 05, 2022 | 147.10 | 149.50 | 143.49 | 148.15 | 239,498 | -1.58(-1.06%) |
Oct 04, 2022 | 150.49 | 152.36 | 147.46 | 149.73 | 309,270 | +2.68(+1.82%) |
Oct 03, 2022 | 142.86 | 149.52 | 142.29 | 147.05 | 271,011 | +5.98(+4.24%) |
Sep 30, 2022 | 139.22 | 144.61 | 137.58 | 141.07 | 209,904 | +1.25(+0.90%) |
Sep 29, 2022 | 144.82 | 144.82 | 134.44 | 139.81 | 278,444 | -14.19(-9.21%) |
Sep 28, 2022 | 148.41 | 155.08 | 148.41 | 154.00 | 172,806 | +6.57(+4.45%) |
Sep 27, 2022 | 142.67 | 148.47 | 142.18 | 147.44 | 173,871 | +2.29(+1.58%) |
Sep 26, 2022 | 146.58 | 147.47 | 143.84 | 145.15 | 192,045 | -1.18(-0.81%) |
Sep 23, 2022 | 146.70 | 146.70 | 142.53 | 146.33 | 151,923 | -2.89(-1.94%) |
Sep 22, 2022 | 150.70 | 152.14 | 148.31 | 149.22 | 106,499 | -2.13(-1.41%) |
Sep 21, 2022 | 154.86 | 157.75 | 151.18 | 151.36 | 105,250 | -2.29(-1.49%) |
Sep 20, 2022 | 156.91 | 156.91 | 150.97 | 153.65 | 368,442 | -5.82(-3.65%) |
Sep 19, 2022 | 157.17 | 162.44 | 157.17 | 159.46 | 114,927 | +1.23(+0.78%) |
Sep 16, 2022 | 155.46 | 160.97 | 155.45 | 158.23 | 555,646 | +0.27(+0.17%) |
Sep 15, 2022 | 157.56 | 162.63 | 156.86 | 157.96 | 178,978 | +0.29(+0.18%) |
Sep 14, 2022 | 159.67 | 160.08 | 153.05 | 157.68 | 327,338 | -2.33(-1.46%) |
Sep 13, 2022 | 166.01 | 166.01 | 159.24 | 160.01 | 246,827 | -10.48(-6.14%) |
Sep 12, 2022 | 168.99 | 172.97 | 168.01 | 170.48 | 232,066 | +2.13(+1.27%) |
Sep 09, 2022 | 165.10 | 169.86 | 165.10 | 168.35 | 178,858 | +2.22(+1.34%) |
Sep 08, 2022 | 163.42 | 167.06 | 160.60 | 166.13 | 191,322 | -0.50(-0.30%) |
Sep 07, 2022 | 161.28 | 167.07 | 158.88 | 166.63 | 248,424 | +6.16(+3.84%) |
Sep 06, 2022 | 170.94 | 171.82 | 160.29 | 160.47 | 293,202 | -11.61(-6.75%) |
Sep 02, 2022 | 175.56 | 176.09 | 171.67 | 172.08 | 178,761 | -0.86(-0.50%) |
Sep 01, 2022 | 175.55 | 176.09 | 169.41 | 172.94 | 182,317 | -3.40(-1.93%) |
Aug 31, 2022 | 177.96 | 178.96 | 175.41 | 176.34 | 174,188 | -2.95(-1.65%) |
Aug 30, 2022 | 182.39 | 183.29 | 177.44 | 179.29 | 145,815 | -3.33(-1.82%) |
Aug 29, 2022 | 180.18 | 183.71 | 178.94 | 182.62 | 127,283 | -0.48(-0.26%) |
Aug 26, 2022 | 191.35 | 191.35 | 183.00 | 183.10 | 157,551 | -5.91(-3.13%) |
Aug 25, 2022 | 182.53 | 190.58 | 182.53 | 189.02 | 132,944 | +5.72(+3.12%) |
Aug 24, 2022 | 182.42 | 186.02 | 180.38 | 183.29 | 80,880 | -0.54(-0.29%) |
Aug 23, 2022 | 182.71 | 187.68 | 182.71 | 183.83 | 135,228 | +0.48(+0.26%) |
Aug 22, 2022 | 183.43 | 186.01 | 182.65 | 183.35 | 125,805 | -3.88(-2.07%) |
Aug 19, 2022 | 186.96 | 187.98 | 184.27 | 187.23 | 124,425 | -0.69(-0.37%) |
Aug 18, 2022 | 189.38 | 189.45 | 187.06 | 187.92 | 64,064 | -1.86(-0.98%) |
Aug 17, 2022 | 195.22 | 196.31 | 189.43 | 189.78 | 148,515 | -3.42(-1.77%) |
Aug 16, 2022 | 183.58 | 195.82 | 183.58 | 193.20 | 142,826 | +10.93(+5.99%) |
Aug 15, 2022 | 180.85 | 182.60 | 178.86 | 182.28 | 93,305 | -0.08(-0.04%) |
Aug 12, 2022 | 180.67 | 182.71 | 179.32 | 182.35 | 68,381 | +1.56(+0.86%) |
Aug 11, 2022 | 181.13 | 183.17 | 179.72 | 180.80 | 106,060 | +2.52(+1.41%) |
Aug 10, 2022 | 180.86 | 183.27 | 177.93 | 178.28 | 104,890 | +1.70(+0.96%) |
Aug 09, 2022 | 176.97 | 177.94 | 174.03 | 176.58 | 112,376 | -1.88(-1.05%) |
Aug 08, 2022 | 177.88 | 182.60 | 177.88 | 178.46 | 111,774 | +1.56(+0.88%) |
Aug 05, 2022 | 171.65 | 177.06 | 171.65 | 176.91 | 122,633 | +3.05(+1.75%) |
Aug 04, 2022 | 174.21 | 176.02 | 173.26 | 173.86 | 138,971 | -0.82(-0.47%) |
Aug 03, 2022 | 172.93 | 176.72 | 172.93 | 174.68 | 139,279 | +2.37(+1.37%) |
Aug 02, 2022 | 177.60 | 177.60 | 172.26 | 172.31 | 180,090 | -6.89(-3.84%) |