Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 178.81 | 181.93 | 178.61 | 181.70 | 74,519 | +0.86(+0.48%) |
Oct 28, 2022 | 174.36 | 181.64 | 172.98 | 180.84 | 68,584 | +7.11(+4.09%) |
Oct 27, 2022 | 173.07 | 176.51 | 171.45 | 173.73 | 58,162 | +2.43(+1.42%) |
Oct 26, 2022 | 171.79 | 174.95 | 170.31 | 171.30 | 48,833 | +1.20(+0.70%) |
Oct 25, 2022 | 168.17 | 171.73 | 167.90 | 170.10 | 50,708 | +2.80(+1.68%) |
Oct 24, 2022 | 164.32 | 168.36 | 163.58 | 167.30 | 59,924 | +3.22(+1.96%) |
Oct 21, 2022 | 164.53 | 166.27 | 162.20 | 164.08 | 72,524 | +0.12(+0.07%) |
Oct 20, 2022 | 167.26 | 167.26 | 160.69 | 163.96 | 88,312 | -5.29(-3.13%) |
Oct 19, 2022 | 177.74 | 177.74 | 165.52 | 169.26 | 73,634 | -0.53(-0.31%) |
Oct 18, 2022 | 169.03 | 170.03 | 167.87 | 169.79 | 46,339 | +2.85(+1.71%) |
Oct 17, 2022 | 164.86 | 168.96 | 164.86 | 166.94 | 78,363 | +3.72(+2.28%) |
Oct 14, 2022 | 165.56 | 166.73 | 162.47 | 163.21 | 56,299 | -2.28(-1.38%) |
Oct 13, 2022 | 160.12 | 166.48 | 159.47 | 165.49 | 77,598 | +3.63(+2.25%) |
Oct 12, 2022 | 162.50 | 163.61 | 161.57 | 161.86 | 56,799 | -0.95(-0.58%) |
Oct 11, 2022 | 165.74 | 165.74 | 160.63 | 162.81 | 84,771 | -2.56(-1.55%) |
Oct 10, 2022 | 166.42 | 167.25 | 165.04 | 165.37 | 53,169 | +0.41(+0.25%) |
Oct 07, 2022 | 167.61 | 167.61 | 163.03 | 164.96 | 65,375 | -3.38(-2.01%) |
Oct 06, 2022 | 168.76 | 168.97 | 166.96 | 168.34 | 62,965 | -0.66(-0.39%) |
Oct 05, 2022 | 168.80 | 170.57 | 167.55 | 169.00 | 52,584 | -1.96(-1.14%) |
Oct 04, 2022 | 169.51 | 174.17 | 169.51 | 170.95 | 71,297 | +3.21(+1.91%) |
Oct 03, 2022 | 166.59 | 169.80 | 166.03 | 167.75 | 54,619 | +1.63(+0.98%) |
Sep 30, 2022 | 164.86 | 168.38 | 164.38 | 166.12 | 91,423 | +0.49(+0.30%) |
Sep 29, 2022 | 163.95 | 165.79 | 162.68 | 165.62 | 55,495 | -0.03(-0.02%) |
Sep 28, 2022 | 165.81 | 167.10 | 163.93 | 165.65 | 54,986 | +1.76(+1.07%) |
Sep 27, 2022 | 165.96 | 168.40 | 162.79 | 163.89 | 47,616 | -1.31(-0.79%) |
Sep 26, 2022 | 167.31 | 171.05 | 164.81 | 165.21 | 69,016 | -3.65(-2.16%) |
Sep 23, 2022 | 167.66 | 168.91 | 165.57 | 168.86 | 50,765 | +0.30(+0.18%) |
Sep 22, 2022 | 170.41 | 170.41 | 166.89 | 168.56 | 48,090 | -3.15(-1.83%) |
Sep 21, 2022 | 173.87 | 175.84 | 171.60 | 171.71 | 40,005 | -0.59(-0.34%) |
Sep 20, 2022 | 169.64 | 172.36 | 168.72 | 172.31 | 56,673 | +0.78(+0.45%) |
Sep 19, 2022 | 167.45 | 171.78 | 167.45 | 171.53 | 42,403 | +2.98(+1.77%) |
Sep 16, 2022 | 167.96 | 168.83 | 165.42 | 168.54 | 139,864 | -0.25(-0.15%) |
Sep 15, 2022 | 170.76 | 173.10 | 168.10 | 168.79 | 51,668 | -3.19(-1.85%) |
Sep 14, 2022 | 173.70 | 175.42 | 170.24 | 171.98 | 53,227 | -1.10(-0.63%) |
Sep 13, 2022 | 176.71 | 176.71 | 172.45 | 173.08 | 52,086 | -6.64(-3.69%) |
Sep 12, 2022 | 179.04 | 180.98 | 177.88 | 179.71 | 35,509 | +1.08(+0.60%) |
Sep 09, 2022 | 176.30 | 178.78 | 174.13 | 178.64 | 39,613 | +2.79(+1.59%) |
Sep 08, 2022 | 174.46 | 176.41 | 172.95 | 175.84 | 37,100 | -0.26(-0.15%) |
Sep 07, 2022 | 172.93 | 176.38 | 172.93 | 176.10 | 42,156 | +3.20(+1.85%) |
Sep 06, 2022 | 172.25 | 172.90 | 169.68 | 172.90 | 49,630 | +0.34(+0.19%) |
Sep 02, 2022 | 176.36 | 176.77 | 170.96 | 172.56 | 38,613 | -1.98(-1.13%) |
Sep 01, 2022 | 177.32 | 177.32 | 173.51 | 174.54 | 46,361 | -3.14(-1.77%) |
Aug 31, 2022 | 178.26 | 179.10 | 177.19 | 177.69 | 49,740 | -1.13(-0.63%) |
Aug 30, 2022 | 181.37 | 181.37 | 177.72 | 178.82 | 45,002 | -1.23(-0.68%) |
Aug 29, 2022 | 178.75 | 180.43 | 178.04 | 180.06 | 38,350 | -0.43(-0.24%) |
Aug 26, 2022 | 185.40 | 185.98 | 179.94 | 180.49 | 43,173 | -5.40(-2.91%) |
Aug 25, 2022 | 184.80 | 186.46 | 184.18 | 185.89 | 53,548 | +1.84(+1.00%) |
Aug 24, 2022 | 182.66 | 184.88 | 181.54 | 184.05 | 37,854 | +0.45(+0.25%) |
Aug 23, 2022 | 186.25 | 187.53 | 183.56 | 183.59 | 40,742 | -3.39(-1.81%) |
Aug 22, 2022 | 188.61 | 189.56 | 186.33 | 186.99 | 41,254 | -3.62(-1.90%) |
Aug 19, 2022 | 192.25 | 192.25 | 189.85 | 190.60 | 62,204 | -2.13(-1.10%) |
Aug 18, 2022 | 193.61 | 194.32 | 191.95 | 192.73 | 58,480 | -1.54(-0.79%) |
Aug 17, 2022 | 194.07 | 195.28 | 192.49 | 194.27 | 34,145 | -1.59(-0.81%) |
Aug 16, 2022 | 195.10 | 196.38 | 194.49 | 195.86 | 41,675 | +0.77(+0.39%) |
Aug 15, 2022 | 192.72 | 195.97 | 191.81 | 195.09 | 36,339 | +2.56(+1.33%) |
Aug 12, 2022 | 192.28 | 192.84 | 191.13 | 192.53 | 70,510 | +1.64(+0.86%) |
Aug 11, 2022 | 192.34 | 193.17 | 190.08 | 190.89 | 40,147 | +0.29(+0.15%) |
Aug 10, 2022 | 192.09 | 193.01 | 190.17 | 190.60 | 60,669 | +1.28(+0.68%) |
Aug 09, 2022 | 190.79 | 192.17 | 188.22 | 189.32 | 63,340 | -0.64(-0.34%) |
Aug 08, 2022 | 190.12 | 192.06 | 188.76 | 189.96 | 54,984 | +0.30(+0.16%) |
Aug 05, 2022 | 189.04 | 190.13 | 187.97 | 189.67 | 46,524 | +0.03(+0.02%) |
Aug 04, 2022 | 192.28 | 192.28 | 188.98 | 189.64 | 75,924 | -1.55(-0.81%) |
Aug 03, 2022 | 190.04 | 192.17 | 188.34 | 191.18 | 64,465 | +1.74(+0.92%) |
Aug 02, 2022 | 193.90 | 193.90 | 188.38 | 189.44 | 64,364 | -5.02(-2.58%) |