Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.92 | 157.03 | 153.54 | 155.14 | 1,974,238 | -0.09(-0.06%) |
Oct 28, 2022 | 152.49 | 155.38 | 150.78 | 155.23 | 2,654,010 | +3.35(+2.21%) |
Oct 27, 2022 | 153.85 | 155.16 | 151.61 | 151.88 | 1,701,251 | -1.02(-0.67%) |
Oct 26, 2022 | 151.37 | 154.06 | 150.59 | 152.90 | 3,867,207 | +2.09(+1.39%) |
Oct 25, 2022 | 150.89 | 152.29 | 149.89 | 150.81 | 3,179,522 | +1.01(+0.67%) |
Oct 24, 2022 | 147.31 | 151.47 | 146.58 | 149.80 | 2,952,188 | +1.48(+1.00%) |
Oct 21, 2022 | 145.38 | 148.93 | 144.84 | 148.32 | 6,275,998 | +2.99(+2.06%) |
Oct 20, 2022 | 148.05 | 150.42 | 145.06 | 145.33 | 3,772,694 | -2.73(-1.84%) |
Oct 19, 2022 | 150.73 | 151.68 | 146.70 | 148.06 | 3,547,074 | -3.23(-2.14%) |
Oct 18, 2022 | 155.54 | 156.25 | 150.09 | 151.29 | 3,239,986 | -0.66(-0.43%) |
Oct 17, 2022 | 153.21 | 154.75 | 150.42 | 151.95 | 3,292,145 | +0.02(+0.01%) |
Oct 14, 2022 | 151.85 | 153.33 | 149.94 | 151.93 | 2,345,746 | +0.69(+0.45%) |
Oct 13, 2022 | 145.62 | 152.95 | 144.16 | 151.24 | 3,237,067 | +3.25(+2.20%) |
Oct 12, 2022 | 147.20 | 150.07 | 146.79 | 147.99 | 2,549,950 | +0.78(+0.53%) |
Oct 11, 2022 | 146.67 | 149.63 | 146.24 | 147.21 | 6,245,903 | -1.09(-0.74%) |
Oct 10, 2022 | 150.89 | 151.44 | 147.27 | 148.30 | 5,486,404 | -1.16(-0.78%) |
Oct 07, 2022 | 147.62 | 149.64 | 144.19 | 149.46 | 8,041,278 | -0.75(-0.50%) |
Oct 06, 2022 | 151.39 | 152.94 | 149.85 | 150.22 | 4,395,021 | -1.63(-1.07%) |
Oct 05, 2022 | 150.26 | 153.85 | 149.59 | 151.84 | 7,405,953 | -2.18(-1.41%) |
Oct 04, 2022 | 150.22 | 154.50 | 149.50 | 154.02 | 10,422,962 | +7.41(+5.06%) |
Oct 03, 2022 | 145.31 | 147.77 | 143.24 | 146.61 | 2,790,618 | +2.89(+2.01%) |
Sep 30, 2022 | 146.11 | 148.46 | 143.59 | 143.71 | 3,763,190 | -3.72(-2.52%) |
Sep 29, 2022 | 143.16 | 147.72 | 142.46 | 147.43 | 5,369,540 | +2.25(+1.55%) |
Sep 28, 2022 | 141.05 | 146.27 | 140.10 | 145.18 | 5,122,847 | +4.88(+3.48%) |
Sep 27, 2022 | 138.90 | 140.92 | 137.37 | 140.30 | 4,612,496 | +1.98(+1.43%) |
Sep 26, 2022 | 143.71 | 146.01 | 137.84 | 138.32 | 5,883,370 | -6.22(-4.31%) |
Sep 23, 2022 | 144.97 | 148.04 | 141.95 | 144.54 | 7,433,705 | -5.04(-3.37%) |
Sep 22, 2022 | 147.73 | 155.51 | 145.52 | 149.59 | 10,588,277 | +1.25(+0.84%) |
Sep 21, 2022 | 152.13 | 154.04 | 148.34 | 148.34 | 5,667,305 | -4.02(-2.64%) |
Sep 20, 2022 | 156.00 | 156.02 | 152.02 | 152.35 | 5,553,987 | -5.32(-3.38%) |
Sep 19, 2022 | 154.87 | 160.05 | 154.39 | 157.68 | 9,733,178 | +1.82(+1.17%) |
Sep 16, 2022 | 154.20 | 156.65 | 150.03 | 155.86 | 35,334,676 | -42.44(-21.40%) |
Sep 15, 2022 | 198.04 | 199.55 | 196.71 | 198.30 | 3,078,836 | -0.14(-0.07%) |
Sep 14, 2022 | 198.15 | 198.88 | 194.47 | 198.44 | 1,560,438 | -0.32(-0.16%) |
Sep 13, 2022 | 202.19 | 203.53 | 197.56 | 198.76 | 1,642,044 | -8.23(-3.98%) |
Sep 12, 2022 | 203.52 | 208.91 | 203.52 | 206.99 | 2,354,223 | +4.62(+2.28%) |
Sep 09, 2022 | 198.24 | 202.85 | 198.04 | 202.37 | 1,797,371 | +6.00(+3.06%) |
Sep 08, 2022 | 194.25 | 196.50 | 191.23 | 196.37 | 2,556,404 | +1.21(+0.62%) |
Sep 07, 2022 | 194.94 | 195.88 | 190.58 | 195.16 | 3,199,045 | -2.47(-1.25%) |
Sep 06, 2022 | 198.42 | 200.27 | 195.84 | 197.63 | 2,436,166 | -4.41(-2.18%) |
Sep 02, 2022 | 207.34 | 207.54 | 200.59 | 202.03 | 1,470,070 | -3.04(-1.48%) |
Sep 01, 2022 | 202.74 | 205.30 | 200.34 | 205.07 | 1,634,769 | +2.13(+1.05%) |
Aug 31, 2022 | 206.43 | 206.96 | 202.56 | 202.94 | 1,783,837 | -2.57(-1.25%) |
Aug 30, 2022 | 210.19 | 210.81 | 204.68 | 205.51 | 1,475,469 | -3.13(-1.50%) |
Aug 29, 2022 | 208.13 | 210.29 | 206.72 | 208.64 | 1,261,638 | -1.38(-0.66%) |
Aug 26, 2022 | 219.85 | 220.84 | 209.88 | 210.02 | 1,608,028 | -9.50(-4.33%) |
Aug 25, 2022 | 218.35 | 220.43 | 216.61 | 219.52 | 1,209,057 | +1.90(+0.87%) |
Aug 24, 2022 | 216.49 | 218.92 | 214.58 | 217.62 | 1,147,101 | +0.77(+0.36%) |
Aug 23, 2022 | 215.00 | 217.89 | 214.63 | 216.85 | 1,060,827 | +1.63(+0.76%) |
Aug 22, 2022 | 218.89 | 219.39 | 214.58 | 215.22 | 1,939,269 | -7.86(-3.52%) |
Aug 19, 2022 | 225.43 | 225.78 | 221.65 | 223.08 | 1,308,141 | -3.02(-1.34%) |
Aug 18, 2022 | 224.53 | 226.61 | 223.34 | 226.10 | 1,032,420 | +1.40(+0.62%) |
Aug 17, 2022 | 226.63 | 227.97 | 224.15 | 224.71 | 1,236,822 | -4.62(-2.01%) |
Aug 16, 2022 | 224.44 | 231.91 | 223.97 | 229.33 | 2,274,329 | +4.82(+2.15%) |
Aug 15, 2022 | 220.49 | 225.44 | 220.40 | 224.50 | 1,636,388 | +2.44(+1.10%) |
Aug 12, 2022 | 221.48 | 222.13 | 219.35 | 222.07 | 1,813,836 | +1.39(+0.63%) |
Aug 11, 2022 | 224.77 | 225.26 | 219.97 | 220.68 | 2,120,817 | -3.09(-1.38%) |
Aug 10, 2022 | 221.24 | 225.79 | 220.46 | 223.77 | 2,270,068 | +7.20(+3.32%) |
Aug 09, 2022 | 219.41 | 219.41 | 214.60 | 216.57 | 2,008,244 | -3.90(-1.77%) |
Aug 08, 2022 | 227.19 | 227.34 | 220.01 | 220.47 | 1,932,374 | -5.65(-2.50%) |
Aug 05, 2022 | 225.90 | 229.95 | 224.78 | 226.12 | 1,565,936 | -1.16(-0.51%) |
Aug 04, 2022 | 225.06 | 227.49 | 224.64 | 227.29 | 1,124,895 | +2.80(+1.25%) |
Aug 03, 2022 | 226.08 | 227.28 | 223.08 | 224.49 | 1,081,308 | -0.08(-0.03%) |
Aug 02, 2022 | 227.07 | 227.80 | 222.89 | 224.56 | 1,483,923 | -4.26(-1.86%) |