Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 165.71 | 166.32 | 164.67 | 165.19 | 8,229,292 | -0.85(-0.51%) |
Oct 28, 2022 | 164.27 | 166.54 | 163.88 | 166.04 | 6,396,782 | +2.43(+1.49%) |
Oct 27, 2022 | 163.65 | 164.68 | 163.05 | 163.61 | 5,677,040 | +0.09(+0.06%) |
Oct 26, 2022 | 162.67 | 163.86 | 162.39 | 163.52 | 6,453,195 | +1.42(+0.88%) |
Oct 25, 2022 | 161.58 | 162.47 | 160.01 | 162.09 | 5,962,289 | -0.26(-0.16%) |
Oct 24, 2022 | 161.24 | 163.40 | 160.71 | 162.35 | 7,219,650 | +2.16(+1.35%) |
Oct 21, 2022 | 156.40 | 160.82 | 156.13 | 160.20 | 8,964,232 | +3.42(+2.18%) |
Oct 20, 2022 | 156.67 | 157.38 | 156.04 | 156.78 | 5,960,666 | +0.40(+0.25%) |
Oct 19, 2022 | 157.62 | 157.86 | 155.62 | 156.38 | 10,576,303 | -1.25(-0.79%) |
Oct 18, 2022 | 156.67 | 158.73 | 154.82 | 157.63 | 11,461,483 | -0.55(-0.35%) |
Oct 17, 2022 | 157.05 | 158.77 | 156.68 | 158.18 | 7,064,387 | +2.02(+1.30%) |
Oct 14, 2022 | 156.14 | 157.32 | 155.34 | 156.16 | 5,987,105 | -0.66(-0.42%) |
Oct 13, 2022 | 152.77 | 157.61 | 152.64 | 156.81 | 6,829,271 | +2.34(+1.51%) |
Oct 12, 2022 | 154.72 | 156.56 | 154.29 | 154.48 | 4,572,002 | -0.04(-0.02%) |
Oct 11, 2022 | 152.28 | 155.83 | 152.28 | 154.52 | 6,542,612 | +2.20(+1.45%) |
Oct 10, 2022 | 152.52 | 153.14 | 151.15 | 152.31 | 5,598,003 | +0.20(+0.13%) |
Oct 07, 2022 | 153.61 | 154.03 | 151.14 | 152.12 | 6,701,845 | -1.62(-1.06%) |
Oct 06, 2022 | 156.47 | 156.67 | 153.53 | 153.74 | 6,203,190 | -3.04(-1.94%) |
Oct 05, 2022 | 156.69 | 157.66 | 155.92 | 156.78 | 4,780,690 | -0.49(-0.31%) |
Oct 04, 2022 | 155.58 | 157.62 | 154.70 | 157.26 | 6,567,118 | +2.30(+1.48%) |
Oct 03, 2022 | 156.00 | 156.08 | 153.54 | 154.96 | 9,116,289 | -0.15(-0.10%) |
Sep 30, 2022 | 156.67 | 157.38 | 155.08 | 155.12 | 9,462,908 | -1.11(-0.71%) |
Sep 29, 2022 | 158.08 | 158.73 | 155.62 | 156.23 | 7,380,811 | -1.74(-1.10%) |
Sep 28, 2022 | 157.85 | 158.93 | 156.77 | 157.96 | 9,121,309 | +1.35(+0.86%) |
Sep 27, 2022 | 157.96 | 159.21 | 156.10 | 156.62 | 9,155,220 | -0.72(-0.46%) |
Sep 26, 2022 | 157.43 | 158.42 | 156.08 | 157.34 | 9,199,336 | -0.97(-0.61%) |
Sep 23, 2022 | 157.38 | 159.03 | 156.35 | 158.31 | 10,108,709 | +0.51(+0.33%) |
Sep 22, 2022 | 154.92 | 158.72 | 154.61 | 157.79 | 7,794,342 | +2.75(+1.78%) |
Sep 21, 2022 | 156.69 | 158.38 | 155.00 | 155.04 | 8,499,487 | -1.61(-1.02%) |
Sep 20, 2022 | 156.88 | 157.53 | 156.03 | 156.65 | 7,600,931 | -1.24(-0.79%) |
Sep 19, 2022 | 157.91 | 158.03 | 155.80 | 157.89 | 7,772,891 | -1.25(-0.79%) |
Sep 16, 2022 | 156.98 | 159.17 | 156.58 | 159.14 | 21,275,242 | +2.39(+1.53%) |
Sep 15, 2022 | 156.15 | 157.69 | 155.82 | 156.75 | 7,555,236 | +0.40(+0.26%) |
Sep 14, 2022 | 154.19 | 157.01 | 154.19 | 156.35 | 10,103,805 | +3.16(+2.06%) |
Sep 13, 2022 | 155.31 | 156.14 | 152.69 | 153.19 | 7,083,447 | -4.09(-2.60%) |
Sep 12, 2022 | 157.73 | 158.16 | 156.88 | 157.28 | 6,713,398 | -0.07(-0.04%) |
Sep 09, 2022 | 156.66 | 157.81 | 156.09 | 157.35 | 6,056,370 | +0.30(+0.19%) |
Sep 08, 2022 | 155.61 | 157.07 | 154.85 | 157.04 | 6,148,406 | +1.25(+0.80%) |
Sep 07, 2022 | 154.69 | 156.12 | 153.98 | 155.79 | 4,841,044 | +0.84(+0.55%) |
Sep 06, 2022 | 155.67 | 157.83 | 154.60 | 154.94 | 7,787,386 | +0.42(+0.27%) |
Sep 02, 2022 | 157.49 | 157.81 | 153.83 | 154.53 | 6,141,441 | -2.47(-1.57%) |
Sep 01, 2022 | 153.34 | 157.15 | 153.33 | 157.00 | 7,908,663 | +3.80(+2.48%) |
Aug 31, 2022 | 154.99 | 155.30 | 153.13 | 153.20 | 9,205,605 | -1.03(-0.67%) |
Aug 30, 2022 | 155.06 | 155.29 | 153.85 | 154.23 | 7,343,373 | -0.54(-0.35%) |
Aug 29, 2022 | 155.22 | 155.57 | 153.84 | 154.77 | 5,542,022 | -1.21(-0.77%) |
Aug 26, 2022 | 159.01 | 159.05 | 155.91 | 155.98 | 5,968,499 | -2.72(-1.71%) |
Aug 25, 2022 | 157.57 | 158.78 | 156.39 | 158.70 | 5,980,512 | +1.47(+0.94%) |
Aug 24, 2022 | 158.15 | 158.18 | 156.74 | 157.22 | 5,986,216 | -0.52(-0.33%) |
Aug 23, 2022 | 158.57 | 159.30 | 157.43 | 157.75 | 5,862,777 | -1.39(-0.87%) |
Aug 22, 2022 | 160.38 | 160.40 | 158.73 | 159.13 | 5,752,882 | -0.56(-0.35%) |
Aug 19, 2022 | 157.61 | 160.46 | 157.51 | 159.69 | 8,618,118 | +2.40(+1.52%) |
Aug 18, 2022 | 158.16 | 158.74 | 156.50 | 157.30 | 8,829,542 | -0.76(-0.48%) |
Aug 17, 2022 | 156.96 | 158.99 | 156.96 | 158.06 | 7,973,212 | +0.01(+0.01%) |
Aug 16, 2022 | 156.44 | 158.70 | 156.19 | 158.05 | 7,902,349 | +1.40(+0.89%) |
Aug 15, 2022 | 156.57 | 157.28 | 155.75 | 156.66 | 10,678,166 | +0.75(+0.48%) |
Aug 12, 2022 | 158.02 | 158.40 | 155.77 | 155.91 | 15,930,634 | -1.74(-1.10%) |
Aug 11, 2022 | 158.95 | 160.30 | 157.50 | 157.65 | 9,889,759 | -3.33(-2.07%) |
Aug 10, 2022 | 161.31 | 161.51 | 159.90 | 160.97 | 5,935,538 | +0.46(+0.29%) |
Aug 09, 2022 | 160.85 | 161.40 | 160.09 | 160.51 | 5,864,892 | -0.02(-0.01%) |
Aug 08, 2022 | 161.57 | 161.74 | 159.81 | 160.53 | 4,909,352 | -0.86(-0.53%) |
Aug 05, 2022 | 161.57 | 161.79 | 160.15 | 161.39 | 5,550,850 | -0.64(-0.40%) |
Aug 04, 2022 | 164.88 | 165.14 | 161.85 | 162.03 | 5,999,678 | -2.64(-1.60%) |
Aug 03, 2022 | 162.75 | 165.31 | 162.01 | 164.67 | 5,310,939 | +1.58(+0.97%) |
Aug 02, 2022 | 165.07 | 165.52 | 162.92 | 163.10 | 6,142,789 | -0.93(-0.57%) |