Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 155.95 | 159.67 | 155.35 | 157.29 | 2,537,725 | +0.45(+0.29%) |
Oct 28, 2022 | 153.49 | 157.19 | 152.55 | 156.83 | 1,829,230 | +3.34(+2.18%) |
Oct 27, 2022 | 154.03 | 155.68 | 153.25 | 153.49 | 1,653,896 | +1.19(+0.78%) |
Oct 26, 2022 | 153.91 | 156.02 | 151.43 | 152.31 | 2,508,752 | -0.38(-0.25%) |
Oct 25, 2022 | 151.64 | 153.36 | 150.41 | 152.69 | 1,727,270 | +0.44(+0.29%) |
Oct 24, 2022 | 151.55 | 153.71 | 149.72 | 152.25 | 2,003,266 | +1.46(+0.97%) |
Oct 21, 2022 | 144.12 | 151.29 | 143.92 | 150.78 | 2,381,531 | +5.86(+4.05%) |
Oct 20, 2022 | 147.91 | 150.47 | 144.57 | 144.92 | 1,433,482 | -2.43(-1.65%) |
Oct 19, 2022 | 146.02 | 149.00 | 146.02 | 147.34 | 1,194,293 | +0.00(+0.00%) |
Oct 18, 2022 | 148.81 | 151.17 | 145.96 | 147.34 | 1,904,611 | +2.10(+1.45%) |
Oct 17, 2022 | 144.40 | 145.81 | 143.27 | 145.24 | 2,096,968 | +4.24(+3.01%) |
Oct 14, 2022 | 143.44 | 145.23 | 140.01 | 141.00 | 2,113,394 | +0.30(+0.22%) |
Oct 13, 2022 | 136.31 | 141.57 | 134.84 | 140.69 | 2,441,565 | +1.33(+0.95%) |
Oct 12, 2022 | 136.06 | 140.72 | 134.87 | 139.37 | 1,888,786 | +3.03(+2.22%) |
Oct 11, 2022 | 138.36 | 139.06 | 134.83 | 136.34 | 1,907,467 | -1.68(-1.22%) |
Oct 10, 2022 | 139.61 | 140.88 | 137.01 | 138.02 | 1,536,160 | -0.98(-0.71%) |
Oct 07, 2022 | 139.43 | 139.66 | 136.85 | 139.00 | 2,452,370 | -2.53(-1.78%) |
Oct 06, 2022 | 144.18 | 145.66 | 141.07 | 141.53 | 1,682,984 | -3.06(-2.11%) |
Oct 05, 2022 | 142.74 | 145.60 | 142.27 | 144.58 | 1,515,719 | -0.37(-0.26%) |
Oct 04, 2022 | 141.84 | 146.09 | 140.87 | 144.96 | 2,166,734 | +6.64(+4.80%) |
Oct 03, 2022 | 139.58 | 140.14 | 136.26 | 138.32 | 2,144,832 | +0.65(+0.47%) |
Sep 30, 2022 | 137.43 | 141.44 | 135.83 | 137.67 | 2,138,622 | -0.36(-0.26%) |
Sep 29, 2022 | 139.48 | 139.81 | 136.53 | 138.03 | 1,904,529 | -3.25(-2.30%) |
Sep 28, 2022 | 136.61 | 142.01 | 136.07 | 141.28 | 2,121,624 | +5.05(+3.71%) |
Sep 27, 2022 | 136.94 | 138.62 | 134.48 | 136.23 | 2,291,609 | +2.42(+1.81%) |
Sep 26, 2022 | 135.35 | 137.74 | 133.62 | 133.82 | 1,981,793 | -1.24(-0.92%) |
Sep 23, 2022 | 135.71 | 135.88 | 133.50 | 135.06 | 2,458,000 | -2.58(-1.88%) |
Sep 22, 2022 | 144.44 | 144.85 | 137.20 | 137.64 | 3,606,071 | -7.92(-5.44%) |
Sep 21, 2022 | 153.55 | 153.74 | 145.53 | 145.56 | 3,340,081 | -8.68(-5.63%) |
Sep 20, 2022 | 153.96 | 155.62 | 152.11 | 154.24 | 2,140,664 | -0.34(-0.22%) |
Sep 19, 2022 | 150.25 | 155.43 | 149.96 | 154.59 | 2,008,041 | +2.40(+1.58%) |
Sep 16, 2022 | 157.49 | 157.49 | 150.58 | 152.19 | 3,430,602 | -7.46(-4.67%) |
Sep 15, 2022 | 160.56 | 163.61 | 158.88 | 159.64 | 1,895,941 | -0.03(-0.02%) |
Sep 14, 2022 | 155.21 | 159.81 | 153.88 | 159.67 | 1,822,120 | +4.58(+2.95%) |
Sep 13, 2022 | 156.19 | 158.89 | 154.27 | 155.09 | 2,301,590 | -5.80(-3.60%) |
Sep 12, 2022 | 161.06 | 162.09 | 159.93 | 160.89 | 1,630,745 | +1.39(+0.87%) |
Sep 09, 2022 | 157.56 | 159.90 | 157.37 | 159.50 | 1,417,600 | +2.91(+1.86%) |
Sep 08, 2022 | 153.62 | 156.64 | 152.78 | 156.59 | 1,721,135 | +1.77(+1.14%) |
Sep 07, 2022 | 150.01 | 155.15 | 149.61 | 154.82 | 2,281,103 | +5.14(+3.43%) |
Sep 06, 2022 | 152.47 | 153.49 | 147.85 | 149.68 | 1,711,053 | -1.83(-1.21%) |
Sep 02, 2022 | 152.27 | 154.91 | 150.72 | 151.51 | 1,888,336 | +0.24(+0.16%) |
Sep 01, 2022 | 149.74 | 151.45 | 147.26 | 151.27 | 2,338,246 | +0.25(+0.16%) |
Aug 31, 2022 | 151.53 | 153.16 | 150.63 | 151.03 | 2,282,078 | +0.39(+0.26%) |
Aug 30, 2022 | 153.96 | 154.52 | 150.30 | 150.63 | 2,023,234 | -2.34(-1.53%) |
Aug 29, 2022 | 152.25 | 154.03 | 151.74 | 152.97 | 1,583,469 | -0.95(-0.62%) |
Aug 26, 2022 | 160.19 | 160.97 | 153.49 | 153.93 | 1,779,329 | -5.88(-3.68%) |
Aug 25, 2022 | 158.43 | 160.36 | 157.82 | 159.80 | 1,297,087 | +2.69(+1.71%) |
Aug 24, 2022 | 155.02 | 157.70 | 155.02 | 157.11 | 2,022,577 | +1.27(+0.81%) |
Aug 23, 2022 | 155.57 | 157.73 | 155.56 | 155.84 | 1,451,478 | +0.71(+0.46%) |
Aug 22, 2022 | 155.47 | 156.90 | 154.69 | 155.13 | 1,443,365 | -3.40(-2.14%) |
Aug 19, 2022 | 160.55 | 161.35 | 158.05 | 158.53 | 1,427,087 | -3.61(-2.22%) |
Aug 18, 2022 | 160.78 | 162.57 | 160.16 | 162.14 | 1,112,847 | +1.45(+0.90%) |
Aug 17, 2022 | 161.10 | 161.81 | 159.03 | 160.69 | 1,478,190 | -2.33(-1.43%) |
Aug 16, 2022 | 159.63 | 163.33 | 159.33 | 163.01 | 1,906,733 | +3.00(+1.87%) |
Aug 15, 2022 | 158.97 | 161.21 | 158.56 | 160.01 | 1,330,931 | -0.87(-0.54%) |
Aug 12, 2022 | 158.86 | 161.17 | 157.77 | 160.88 | 1,685,724 | +2.88(+1.82%) |
Aug 11, 2022 | 160.37 | 161.15 | 157.58 | 158.00 | 1,350,568 | -0.11(-0.07%) |
Aug 10, 2022 | 158.68 | 159.64 | 157.18 | 158.11 | 1,509,812 | +2.40(+1.54%) |
Aug 09, 2022 | 155.00 | 156.47 | 153.63 | 155.71 | 1,529,202 | +0.51(+0.33%) |
Aug 08, 2022 | 154.51 | 158.05 | 154.34 | 155.20 | 1,475,509 | +1.24(+0.80%) |
Aug 05, 2022 | 154.67 | 156.10 | 152.90 | 153.96 | 2,188,584 | -1.94(-1.25%) |
Aug 04, 2022 | 156.34 | 156.68 | 154.13 | 155.90 | 1,363,887 | -0.34(-0.22%) |
Aug 03, 2022 | 156.21 | 157.94 | 155.53 | 156.25 | 2,295,782 | +1.08(+0.69%) |
Aug 02, 2022 | 159.05 | 159.07 | 152.56 | 155.17 | 3,262,867 | -1.30(-0.83%) |