Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 148.19 | 150.23 | 145.46 | 149.73 | 8,498,445 | +0.55(+0.37%) |
Oct 28, 2022 | 146.21 | 150.10 | 145.45 | 149.18 | 14,072,679 | +10.25(+7.37%) |
Oct 27, 2022 | 138.51 | 141.15 | 138.42 | 138.93 | 7,515,283 | -0.21(-0.15%) |
Oct 26, 2022 | 140.29 | 141.00 | 138.80 | 139.14 | 6,746,060 | +0.21(+0.15%) |
Oct 25, 2022 | 138.31 | 140.18 | 138.05 | 138.93 | 5,808,514 | +1.29(+0.94%) |
Oct 24, 2022 | 135.66 | 138.14 | 135.55 | 137.64 | 4,227,509 | +2.83(+2.10%) |
Oct 21, 2022 | 133.39 | 135.03 | 133.25 | 134.81 | 4,250,078 | +0.43(+0.32%) |
Oct 20, 2022 | 134.30 | 135.62 | 133.34 | 134.38 | 4,859,187 | +0.28(+0.21%) |
Oct 19, 2022 | 134.39 | 135.17 | 133.74 | 134.10 | 3,963,799 | -0.41(-0.31%) |
Oct 18, 2022 | 134.45 | 135.03 | 132.87 | 134.52 | 4,324,954 | +2.29(+1.73%) |
Oct 17, 2022 | 131.62 | 134.01 | 131.62 | 132.22 | 5,844,195 | +2.29(+1.76%) |
Oct 14, 2022 | 133.48 | 133.83 | 129.85 | 129.93 | 5,726,731 | -1.54(-1.17%) |
Oct 13, 2022 | 129.23 | 132.49 | 127.99 | 131.47 | 6,419,610 | +0.14(+0.11%) |
Oct 12, 2022 | 134.91 | 135.11 | 131.19 | 131.34 | 6,540,256 | -4.16(-3.07%) |
Oct 11, 2022 | 136.30 | 136.92 | 135.20 | 135.49 | 4,620,553 | -0.57(-0.42%) |
Oct 10, 2022 | 135.93 | 137.18 | 135.46 | 136.07 | 3,832,090 | +0.14(+0.10%) |
Oct 07, 2022 | 137.24 | 137.61 | 135.38 | 135.93 | 5,006,274 | -1.81(-1.31%) |
Oct 06, 2022 | 138.71 | 140.17 | 137.17 | 137.74 | 4,588,902 | -1.79(-1.28%) |
Oct 05, 2022 | 138.61 | 140.18 | 136.33 | 139.53 | 4,507,253 | -1.29(-0.92%) |
Oct 04, 2022 | 138.10 | 140.97 | 137.88 | 140.82 | 5,716,991 | +3.60(+2.62%) |
Oct 03, 2022 | 134.62 | 138.19 | 134.48 | 137.22 | 5,611,268 | +4.67(+3.53%) |
Sep 30, 2022 | 133.32 | 134.56 | 132.35 | 132.55 | 6,276,799 | -0.46(-0.35%) |
Sep 29, 2022 | 133.72 | 133.74 | 131.35 | 133.01 | 5,671,270 | -0.87(-0.65%) |
Sep 28, 2022 | 132.84 | 135.06 | 131.67 | 133.88 | 5,641,358 | +2.81(+2.14%) |
Sep 27, 2022 | 130.72 | 132.37 | 130.14 | 131.08 | 4,291,394 | +0.36(+0.27%) |
Sep 26, 2022 | 129.97 | 131.52 | 129.44 | 130.72 | 5,240,810 | -0.01(-0.01%) |
Sep 23, 2022 | 132.10 | 132.15 | 128.85 | 130.73 | 6,165,806 | -2.69(-2.01%) |
Sep 22, 2022 | 134.34 | 134.79 | 132.48 | 133.42 | 4,622,348 | -1.70(-1.26%) |
Sep 21, 2022 | 138.60 | 139.17 | 135.02 | 135.12 | 4,598,291 | -2.84(-2.06%) |
Sep 20, 2022 | 139.05 | 139.39 | 137.62 | 137.95 | 4,256,563 | -1.06(-0.76%) |
Sep 19, 2022 | 137.32 | 139.13 | 137.14 | 139.01 | 3,754,544 | +0.75(+0.54%) |
Sep 16, 2022 | 136.55 | 138.89 | 135.84 | 138.26 | 9,724,502 | -1.06(-0.76%) |
Sep 15, 2022 | 140.19 | 141.32 | 139.12 | 139.32 | 4,427,113 | -0.90(-0.64%) |
Sep 14, 2022 | 137.70 | 140.45 | 137.41 | 140.22 | 5,797,389 | +4.14(+3.04%) |
Sep 13, 2022 | 140.77 | 141.71 | 135.82 | 136.08 | 6,282,418 | -7.32(-5.11%) |
Sep 12, 2022 | 144.89 | 145.21 | 141.68 | 143.40 | 4,568,009 | -0.54(-0.38%) |
Sep 09, 2022 | 145.37 | 145.54 | 140.71 | 143.94 | 5,736,712 | +0.33(+0.23%) |
Sep 08, 2022 | 144.05 | 145.75 | 142.66 | 143.61 | 4,375,948 | -0.13(-0.09%) |
Sep 07, 2022 | 141.08 | 144.19 | 140.91 | 143.74 | 4,152,038 | +3.55(+2.53%) |
Sep 06, 2022 | 140.57 | 141.61 | 139.24 | 140.20 | 3,945,119 | -0.07(-0.05%) |
Sep 02, 2022 | 142.64 | 144.01 | 139.53 | 140.27 | 4,552,311 | -1.92(-1.35%) |
Sep 01, 2022 | 141.76 | 143.05 | 140.59 | 142.18 | 4,547,842 | -0.04(-0.03%) |
Aug 31, 2022 | 144.18 | 145.43 | 142.02 | 142.22 | 6,292,007 | -1.54(-1.07%) |
Aug 30, 2022 | 142.84 | 144.00 | 141.58 | 143.76 | 3,398,868 | +0.62(+0.43%) |
Aug 29, 2022 | 141.25 | 144.80 | 140.78 | 143.14 | 3,120,566 | +1.85(+1.31%) |
Aug 26, 2022 | 145.31 | 146.25 | 141.07 | 141.29 | 4,400,994 | -4.00(-2.75%) |
Aug 25, 2022 | 143.56 | 145.55 | 142.05 | 145.29 | 2,789,394 | +1.72(+1.20%) |
Aug 24, 2022 | 141.78 | 144.74 | 141.13 | 143.57 | 4,758,572 | +1.45(+1.02%) |
Aug 23, 2022 | 142.83 | 143.46 | 142.00 | 142.12 | 1,903,333 | -0.71(-0.50%) |
Aug 22, 2022 | 143.44 | 144.14 | 142.60 | 142.83 | 3,558,552 | -1.77(-1.22%) |
Aug 19, 2022 | 144.09 | 145.19 | 143.64 | 144.60 | 2,695,783 | -0.48(-0.33%) |
Aug 18, 2022 | 143.25 | 145.62 | 142.84 | 145.09 | 3,215,834 | +1.29(+0.90%) |
Aug 17, 2022 | 143.69 | 145.14 | 143.50 | 143.79 | 2,539,860 | -1.07(-0.74%) |
Aug 16, 2022 | 143.76 | 145.16 | 143.06 | 144.86 | 2,967,995 | -0.06(-0.04%) |
Aug 15, 2022 | 144.23 | 145.12 | 143.78 | 144.92 | 2,605,598 | +0.23(+0.16%) |
Aug 12, 2022 | 142.91 | 144.91 | 142.65 | 144.69 | 3,431,876 | +2.82(+1.98%) |
Aug 11, 2022 | 144.01 | 144.13 | 141.74 | 141.88 | 2,585,315 | -1.22(-0.85%) |
Aug 10, 2022 | 145.15 | 145.90 | 142.63 | 143.09 | 4,119,618 | -0.73(-0.51%) |
Aug 09, 2022 | 143.69 | 144.06 | 141.86 | 143.82 | 3,512,129 | +0.99(+0.69%) |
Aug 08, 2022 | 143.40 | 144.54 | 142.21 | 142.83 | 3,391,789 | +0.02(+0.01%) |
Aug 05, 2022 | 140.50 | 143.05 | 139.68 | 142.81 | 3,543,121 | +0.76(+0.54%) |
Aug 04, 2022 | 142.38 | 143.22 | 141.61 | 142.05 | 2,690,949 | +0.09(+0.06%) |
Aug 03, 2022 | 140.84 | 142.45 | 140.66 | 141.97 | 2,828,838 | +1.33(+0.95%) |
Aug 02, 2022 | 142.05 | 142.43 | 140.29 | 140.63 | 3,790,643 | -1.42(-1.00%) |