Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 175.27 | 176.53 | 173.59 | 174.47 | 1,240,070 | -0.84(-0.48%) |
Oct 28, 2022 | 172.71 | 175.69 | 172.13 | 175.32 | 191,243 | +2.95(+1.71%) |
Oct 27, 2022 | 170.79 | 173.96 | 169.38 | 172.37 | 189,071 | +2.92(+1.72%) |
Oct 26, 2022 | 170.11 | 173.46 | 168.89 | 169.44 | 284,769 | -0.90(-0.53%) |
Oct 25, 2022 | 168.82 | 170.90 | 167.39 | 170.34 | 343,338 | +1.52(+0.90%) |
Oct 24, 2022 | 167.21 | 169.25 | 167.04 | 168.82 | 247,580 | +2.32(+1.39%) |
Oct 21, 2022 | 164.32 | 166.72 | 164.22 | 166.50 | 168,647 | +2.64(+1.61%) |
Oct 20, 2022 | 163.06 | 164.47 | 162.63 | 163.86 | 144,272 | +1.02(+0.62%) |
Oct 19, 2022 | 162.24 | 164.52 | 161.26 | 162.84 | 198,085 | -0.41(-0.25%) |
Oct 18, 2022 | 162.73 | 164.64 | 161.65 | 163.25 | 158,945 | +1.42(+0.88%) |
Oct 17, 2022 | 160.73 | 162.47 | 160.73 | 161.83 | 156,119 | +2.14(+1.34%) |
Oct 14, 2022 | 161.04 | 161.04 | 157.79 | 159.69 | 230,858 | +0.10(+0.06%) |
Oct 13, 2022 | 155.30 | 159.79 | 155.30 | 159.59 | 152,510 | +2.45(+1.56%) |
Oct 12, 2022 | 157.08 | 158.24 | 156.90 | 157.14 | 138,439 | +0.36(+0.23%) |
Oct 11, 2022 | 154.65 | 157.34 | 154.65 | 156.78 | 117,261 | +1.84(+1.19%) |
Oct 10, 2022 | 153.36 | 155.55 | 152.45 | 154.94 | 104,395 | +2.51(+1.64%) |
Oct 07, 2022 | 151.87 | 152.91 | 150.51 | 152.44 | 127,220 | +0.03(+0.02%) |
Oct 06, 2022 | 151.85 | 152.94 | 151.66 | 152.41 | 161,028 | -0.28(-0.18%) |
Oct 05, 2022 | 152.42 | 153.37 | 151.51 | 152.69 | 151,226 | -1.10(-0.72%) |
Oct 04, 2022 | 150.43 | 153.82 | 150.43 | 153.79 | 180,806 | +3.83(+2.56%) |
Oct 03, 2022 | 147.47 | 149.98 | 144.93 | 149.96 | 168,857 | +4.52(+3.11%) |
Sep 30, 2022 | 147.38 | 148.38 | 145.31 | 145.44 | 168,750 | -1.72(-1.17%) |
Sep 29, 2022 | 151.45 | 151.45 | 146.61 | 147.16 | 186,711 | -3.98(-2.63%) |
Sep 28, 2022 | 150.89 | 152.49 | 148.46 | 151.14 | 298,456 | +1.11(+0.74%) |
Sep 27, 2022 | 157.28 | 157.28 | 148.16 | 150.03 | 263,443 | -6.83(-4.36%) |
Sep 26, 2022 | 154.70 | 157.79 | 154.38 | 156.86 | 154,365 | +2.66(+1.73%) |
Sep 23, 2022 | 158.06 | 158.06 | 151.35 | 154.20 | 236,833 | -5.20(-3.26%) |
Sep 22, 2022 | 159.93 | 160.63 | 158.81 | 159.40 | 126,595 | -1.10(-0.69%) |
Sep 21, 2022 | 162.10 | 163.33 | 160.50 | 160.50 | 105,604 | -0.39(-0.24%) |
Sep 20, 2022 | 162.66 | 162.66 | 159.46 | 160.89 | 119,938 | -2.24(-1.37%) |
Sep 19, 2022 | 161.77 | 163.19 | 160.82 | 163.12 | 113,530 | +0.52(+0.32%) |
Sep 16, 2022 | 162.98 | 165.33 | 161.96 | 162.60 | 295,053 | -0.13(-0.08%) |
Sep 15, 2022 | 165.24 | 165.24 | 161.94 | 162.73 | 136,258 | -2.38(-1.44%) |
Sep 14, 2022 | 162.87 | 165.16 | 161.64 | 165.11 | 124,240 | +2.34(+1.44%) |
Sep 13, 2022 | 164.25 | 164.54 | 161.68 | 162.76 | 120,542 | -2.24(-1.36%) |
Sep 12, 2022 | 166.83 | 167.03 | 164.44 | 165.00 | 119,870 | -2.02(-1.21%) |
Sep 09, 2022 | 165.04 | 167.63 | 164.56 | 167.02 | 101,012 | +2.32(+1.41%) |
Sep 08, 2022 | 166.08 | 167.59 | 162.80 | 164.70 | 102,296 | -2.24(-1.34%) |
Sep 07, 2022 | 163.13 | 166.96 | 159.70 | 166.94 | 120,059 | +3.69(+2.26%) |
Sep 06, 2022 | 162.13 | 164.02 | 160.63 | 163.25 | 110,633 | +1.17(+0.72%) |
Sep 02, 2022 | 163.49 | 164.67 | 160.97 | 162.08 | 119,852 | -1.12(-0.68%) |
Sep 01, 2022 | 162.06 | 163.69 | 159.07 | 163.20 | 188,095 | +0.83(+0.51%) |
Aug 31, 2022 | 162.75 | 164.22 | 161.28 | 162.37 | 215,517 | -0.59(-0.36%) |
Aug 30, 2022 | 165.54 | 166.84 | 162.08 | 162.96 | 193,034 | -2.83(-1.71%) |
Aug 29, 2022 | 166.01 | 168.70 | 163.49 | 165.79 | 228,531 | -0.82(-0.49%) |
Aug 26, 2022 | 162.16 | 167.86 | 162.16 | 166.61 | 338,720 | +5.48(+3.40%) |
Aug 25, 2022 | 146.04 | 161.16 | 145.66 | 161.13 | 319,491 | +19.94(+14.12%) |
Aug 24, 2022 | 140.31 | 142.47 | 139.14 | 141.19 | 151,932 | +1.27(+0.91%) |
Aug 23, 2022 | 140.44 | 140.56 | 138.52 | 139.91 | 107,975 | -1.45(-1.02%) |
Aug 22, 2022 | 141.83 | 142.09 | 139.89 | 141.36 | 107,320 | -0.69(-0.49%) |
Aug 19, 2022 | 142.77 | 144.09 | 141.35 | 142.05 | 136,902 | -0.71(-0.50%) |
Aug 18, 2022 | 144.62 | 144.62 | 141.35 | 142.77 | 102,676 | -2.34(-1.61%) |
Aug 17, 2022 | 145.46 | 146.02 | 144.63 | 145.11 | 92,378 | -0.68(-0.47%) |
Aug 16, 2022 | 143.08 | 146.04 | 143.08 | 145.79 | 121,766 | +3.01(+2.11%) |
Aug 15, 2022 | 141.13 | 143.09 | 140.28 | 142.78 | 123,630 | +1.77(+1.26%) |
Aug 12, 2022 | 139.18 | 141.13 | 138.04 | 141.00 | 97,099 | +1.94(+1.39%) |
Aug 11, 2022 | 138.45 | 139.91 | 138.45 | 139.07 | 93,963 | +1.71(+1.24%) |
Aug 10, 2022 | 136.91 | 138.81 | 136.36 | 137.36 | 105,044 | +1.44(+1.06%) |
Aug 09, 2022 | 134.58 | 136.12 | 133.55 | 135.93 | 97,952 | +1.94(+1.44%) |
Aug 08, 2022 | 133.59 | 134.65 | 133.41 | 133.99 | 99,402 | +1.21(+0.91%) |
Aug 05, 2022 | 130.82 | 132.82 | 129.03 | 132.78 | 105,382 | +1.88(+1.43%) |
Aug 04, 2022 | 131.14 | 131.77 | 130.42 | 130.90 | 157,209 | -0.13(-0.10%) |
Aug 03, 2022 | 128.41 | 131.41 | 127.28 | 131.03 | 142,775 | +2.68(+2.09%) |
Aug 02, 2022 | 130.73 | 131.66 | 127.63 | 128.35 | 123,003 | -2.20(-1.68%) |