Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.65 | 168.22 | 164.81 | 167.09 | 9,860 | -0.98(-0.59%) |
Oct 28, 2022 | 166.76 | 169.87 | 164.36 | 168.07 | 13,656 | +2.24(+1.35%) |
Oct 27, 2022 | 168.99 | 173.30 | 163.01 | 165.83 | 14,394 | -3.64(-2.15%) |
Oct 26, 2022 | 167.13 | 169.47 | 166.20 | 169.47 | 9,556 | +1.83(+1.09%) |
Oct 25, 2022 | 164.35 | 167.64 | 164.35 | 167.64 | 4,561 | +6.27(+3.88%) |
Oct 24, 2022 | 163.07 | 163.62 | 160.27 | 161.38 | 6,526 | -2.13(-1.30%) |
Oct 21, 2022 | 158.29 | 163.50 | 158.18 | 163.50 | 6,473 | +6.10(+3.88%) |
Oct 20, 2022 | 161.82 | 161.82 | 156.94 | 157.40 | 5,921 | -3.24(-2.02%) |
Oct 19, 2022 | 157.85 | 161.19 | 157.85 | 160.64 | 7,768 | +4.65(+2.98%) |
Oct 18, 2022 | 155.08 | 156.21 | 154.65 | 155.99 | 5,416 | +1.24(+0.80%) |
Oct 17, 2022 | 153.96 | 155.04 | 153.96 | 154.75 | 7,382 | +1.76(+1.15%) |
Oct 14, 2022 | 152.97 | 153.19 | 152.35 | 152.99 | 5,244 | -2.99(-1.92%) |
Oct 13, 2022 | 153.09 | 158.14 | 153.08 | 155.98 | 8,422 | +5.41(+3.60%) |
Oct 12, 2022 | 154.39 | 154.39 | 150.30 | 150.57 | 16,157 | -3.31(-2.15%) |
Oct 11, 2022 | 151.35 | 154.26 | 151.35 | 153.88 | 9,467 | +2.77(+1.83%) |
Oct 10, 2022 | 151.16 | 152.50 | 150.39 | 151.12 | 10,895 | +1.15(+0.77%) |
Oct 07, 2022 | 148.86 | 150.41 | 148.56 | 149.97 | 14,390 | -2.29(-1.51%) |
Oct 06, 2022 | 150.43 | 152.26 | 149.60 | 152.26 | 14,696 | +1.84(+1.22%) |
Oct 05, 2022 | 155.69 | 155.69 | 149.78 | 150.42 | 12,935 | -7.27(-4.61%) |
Oct 04, 2022 | 154.24 | 158.49 | 154.24 | 157.69 | 15,483 | +4.11(+2.68%) |
Oct 03, 2022 | 153.80 | 155.49 | 153.00 | 153.58 | 5,715 | +0.37(+0.24%) |
Sep 30, 2022 | 154.11 | 155.45 | 152.87 | 153.21 | 10,749 | +0.57(+0.37%) |
Sep 29, 2022 | 153.52 | 153.52 | 151.88 | 152.64 | 10,381 | -2.57(-1.66%) |
Sep 28, 2022 | 151.04 | 158.27 | 151.82 | 155.21 | 12,170 | +3.49(+2.30%) |
Sep 27, 2022 | 155.76 | 155.99 | 151.41 | 151.72 | 24,447 | -3.72(-2.40%) |
Sep 26, 2022 | 155.06 | 157.58 | 155.06 | 155.44 | 12,200 | -0.05(-0.03%) |
Sep 23, 2022 | 154.79 | 156.60 | 154.50 | 155.49 | 11,390 | -0.85(-0.55%) |
Sep 22, 2022 | 153.86 | 157.63 | 152.69 | 156.34 | 10,220 | +1.00(+0.65%) |
Sep 21, 2022 | 159.20 | 159.20 | 155.22 | 155.34 | 8,862 | -1.69(-1.08%) |
Sep 20, 2022 | 158.55 | 160.72 | 157.03 | 157.03 | 14,372 | -4.48(-2.77%) |
Sep 19, 2022 | 163.63 | 164.54 | 160.52 | 161.51 | 7,712 | -3.04(-1.85%) |
Sep 16, 2022 | 158.27 | 164.55 | 156.22 | 164.55 | 35,080 | +5.78(+3.64%) |
Sep 15, 2022 | 159.59 | 159.59 | 157.31 | 158.77 | 10,285 | -1.54(-0.96%) |
Sep 14, 2022 | 159.70 | 161.17 | 158.78 | 160.31 | 12,806 | +1.40(+0.88%) |
Sep 13, 2022 | 163.26 | 163.26 | 157.09 | 158.91 | 11,524 | -6.44(-3.89%) |
Sep 12, 2022 | 164.07 | 165.34 | 164.07 | 165.34 | 6,453 | +0.40(+0.24%) |
Sep 09, 2022 | 165.72 | 167.13 | 163.99 | 164.94 | 11,257 | -1.99(-1.19%) |
Sep 08, 2022 | 165.74 | 167.23 | 165.74 | 166.93 | 7,025 | +0.72(+0.44%) |
Sep 07, 2022 | 162.91 | 166.74 | 162.17 | 166.21 | 7,874 | +4.50(+2.78%) |
Sep 06, 2022 | 160.45 | 162.89 | 160.45 | 161.70 | 12,336 | +1.37(+0.85%) |
Sep 02, 2022 | 160.63 | 165.69 | 160.34 | 160.34 | 16,580 | +0.39(+0.24%) |
Sep 01, 2022 | 157.03 | 161.04 | 157.03 | 159.95 | 12,667 | +1.12(+0.71%) |
Aug 31, 2022 | 158.98 | 159.79 | 158.82 | 158.82 | 7,493 | -0.03(-0.02%) |
Aug 30, 2022 | 160.48 | 160.48 | 158.73 | 158.85 | 10,456 | -0.23(-0.14%) |
Aug 29, 2022 | 156.94 | 159.19 | 156.48 | 159.08 | 9,464 | +1.46(+0.93%) |
Aug 26, 2022 | 157.31 | 158.46 | 156.94 | 157.62 | 15,800 | -4.00(-2.47%) |
Aug 25, 2022 | 156.48 | 161.61 | 156.48 | 161.61 | 27,287 | +5.14(+3.28%) |
Aug 24, 2022 | 157.39 | 157.67 | 153.57 | 156.48 | 23,317 | -0.69(-0.44%) |
Aug 23, 2022 | 157.06 | 158.31 | 155.62 | 157.17 | 12,410 | +0.51(+0.32%) |
Aug 22, 2022 | 158.96 | 158.96 | 156.60 | 156.66 | 23,275 | -2.85(-1.79%) |
Aug 19, 2022 | 164.24 | 164.24 | 159.24 | 159.51 | 17,771 | -6.53(-3.94%) |
Aug 18, 2022 | 164.61 | 166.16 | 164.61 | 166.05 | 14,463 | +0.83(+0.50%) |
Aug 17, 2022 | 163.66 | 166.14 | 163.66 | 165.22 | 9,868 | -1.39(-0.83%) |
Aug 16, 2022 | 167.35 | 168.44 | 166.05 | 166.61 | 5,021 | -2.15(-1.28%) |
Aug 15, 2022 | 169.10 | 169.52 | 165.62 | 168.76 | 12,984 | +0.21(+0.13%) |
Aug 12, 2022 | 164.83 | 169.34 | 164.83 | 168.55 | 14,351 | +1.95(+1.17%) |
Aug 11, 2022 | 169.10 | 169.10 | 165.51 | 166.60 | 9,684 | -0.77(-0.46%) |
Aug 10, 2022 | 164.82 | 167.52 | 164.82 | 167.38 | 9,609 | +2.52(+1.53%) |
Aug 09, 2022 | 161.08 | 164.85 | 160.85 | 164.85 | 8,136 | +1.93(+1.19%) |
Aug 08, 2022 | 162.94 | 164.30 | 161.08 | 162.92 | 13,173 | +0.24(+0.15%) |
Aug 05, 2022 | 161.15 | 163.38 | 161.15 | 162.68 | 10,398 | -4.45(-2.66%) |
Aug 04, 2022 | 171.98 | 171.98 | 165.61 | 167.13 | 7,939 | -6.24(-3.60%) |
Aug 03, 2022 | 171.04 | 176.77 | 171.04 | 173.37 | 13,074 | +0.07(+0.04%) |
Aug 02, 2022 | 173.97 | 175.56 | 173.29 | 173.29 | 8,691 | -2.19(-1.25%) |