Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.13 | 156.76 | 148.23 | 155.63 | 645,948 | +1.66(+1.08%) |
Oct 28, 2022 | 142.52 | 155.09 | 140.09 | 153.97 | 1,226,933 | +10.73(+7.49%) |
Oct 27, 2022 | 176.39 | 176.81 | 141.95 | 143.24 | 1,742,938 | -32.97(-18.71%) |
Oct 26, 2022 | 179.97 | 179.97 | 175.44 | 176.21 | 679,953 | -2.53(-1.42%) |
Oct 25, 2022 | 186.11 | 186.11 | 178.66 | 178.74 | 375,007 | -6.54(-3.53%) |
Oct 24, 2022 | 186.68 | 187.68 | 184.46 | 185.28 | 195,355 | -0.53(-0.29%) |
Oct 21, 2022 | 182.92 | 186.98 | 182.26 | 185.81 | 238,603 | +3.53(+1.94%) |
Oct 20, 2022 | 184.77 | 184.77 | 180.92 | 182.28 | 187,526 | -1.70(-0.92%) |
Oct 19, 2022 | 182.09 | 184.23 | 181.39 | 183.98 | 237,555 | +1.05(+0.57%) |
Oct 18, 2022 | 181.55 | 182.97 | 178.34 | 182.93 | 282,403 | +3.85(+2.15%) |
Oct 17, 2022 | 181.33 | 181.78 | 178.30 | 179.08 | 265,173 | -0.88(-0.49%) |
Oct 14, 2022 | 179.55 | 181.00 | 179.21 | 179.96 | 374,964 | +0.64(+0.36%) |
Oct 13, 2022 | 172.31 | 180.35 | 170.76 | 179.32 | 398,181 | +6.06(+3.50%) |
Oct 12, 2022 | 179.12 | 181.02 | 173.17 | 173.26 | 399,042 | -5.38(-3.01%) |
Oct 11, 2022 | 174.79 | 178.68 | 174.79 | 178.64 | 429,578 | +4.26(+2.44%) |
Oct 10, 2022 | 173.15 | 174.74 | 172.12 | 174.38 | 145,612 | +1.69(+0.98%) |
Oct 07, 2022 | 171.38 | 172.98 | 169.50 | 172.69 | 204,410 | +1.03(+0.60%) |
Oct 06, 2022 | 173.88 | 174.04 | 171.24 | 171.66 | 276,917 | -1.85(-1.07%) |
Oct 05, 2022 | 171.50 | 174.48 | 169.48 | 173.51 | 382,951 | +1.87(+1.09%) |
Oct 04, 2022 | 167.83 | 173.52 | 166.95 | 171.64 | 370,404 | +4.72(+2.83%) |
Oct 03, 2022 | 165.57 | 167.93 | 164.65 | 166.92 | 209,030 | +1.21(+0.73%) |
Sep 30, 2022 | 164.62 | 167.01 | 163.13 | 165.71 | 350,845 | +0.63(+0.38%) |
Sep 29, 2022 | 164.64 | 165.29 | 163.29 | 165.08 | 319,360 | +0.41(+0.25%) |
Sep 28, 2022 | 163.16 | 165.74 | 160.02 | 164.67 | 318,384 | +3.21(+1.99%) |
Sep 27, 2022 | 160.45 | 162.18 | 158.90 | 161.46 | 513,530 | +1.52(+0.95%) |
Sep 26, 2022 | 158.14 | 160.77 | 155.99 | 159.94 | 348,525 | +0.36(+0.23%) |
Sep 23, 2022 | 155.81 | 159.63 | 155.57 | 159.58 | 346,227 | +2.24(+1.42%) |
Sep 22, 2022 | 156.38 | 157.97 | 155.20 | 157.34 | 205,597 | +0.18(+0.11%) |
Sep 21, 2022 | 157.71 | 159.00 | 156.95 | 157.16 | 644,060 | +0.15(+0.10%) |
Sep 20, 2022 | 156.64 | 157.35 | 154.53 | 157.01 | 230,790 | -0.10(-0.06%) |
Sep 19, 2022 | 154.79 | 157.36 | 154.04 | 157.11 | 383,690 | +2.14(+1.38%) |
Sep 16, 2022 | 153.31 | 155.25 | 152.96 | 154.97 | 368,612 | +1.40(+0.91%) |
Sep 15, 2022 | 155.52 | 155.52 | 152.94 | 153.57 | 186,114 | -2.34(-1.50%) |
Sep 14, 2022 | 157.14 | 157.59 | 155.33 | 155.91 | 172,686 | -1.05(-0.67%) |
Sep 13, 2022 | 158.87 | 159.01 | 156.07 | 156.96 | 145,728 | -1.91(-1.20%) |
Sep 12, 2022 | 159.00 | 159.90 | 158.45 | 158.87 | 98,495 | -0.09(-0.06%) |
Sep 09, 2022 | 158.46 | 160.27 | 158.23 | 158.96 | 118,551 | +0.54(+0.34%) |
Sep 08, 2022 | 158.82 | 159.86 | 157.14 | 158.42 | 107,342 | +0.39(+0.25%) |
Sep 07, 2022 | 158.44 | 159.06 | 157.38 | 158.03 | 114,431 | +0.07(+0.04%) |
Sep 06, 2022 | 156.44 | 158.52 | 155.92 | 157.96 | 178,308 | +1.72(+1.10%) |
Sep 02, 2022 | 161.68 | 161.68 | 155.47 | 156.24 | 151,576 | -4.55(-2.83%) |
Sep 01, 2022 | 160.85 | 162.83 | 160.31 | 160.79 | 146,710 | +0.19(+0.12%) |
Aug 31, 2022 | 158.41 | 161.15 | 157.09 | 160.60 | 200,866 | +2.99(+1.90%) |
Aug 30, 2022 | 159.43 | 159.96 | 157.40 | 157.61 | 369,794 | -2.34(-1.46%) |
Aug 29, 2022 | 160.66 | 161.06 | 159.18 | 159.95 | 113,859 | -1.88(-1.16%) |
Aug 26, 2022 | 162.81 | 164.60 | 161.61 | 161.83 | 133,466 | -0.77(-0.47%) |
Aug 25, 2022 | 163.71 | 166.22 | 162.10 | 162.60 | 141,094 | -1.62(-0.99%) |
Aug 24, 2022 | 163.70 | 164.78 | 162.17 | 164.22 | 130,838 | +0.71(+0.43%) |
Aug 23, 2022 | 169.85 | 169.85 | 163.24 | 163.51 | 151,979 | -7.01(-4.11%) |
Aug 22, 2022 | 170.16 | 171.57 | 169.97 | 170.52 | 191,738 | -0.63(-0.37%) |
Aug 19, 2022 | 169.19 | 171.58 | 167.68 | 171.15 | 201,016 | +2.31(+1.37%) |
Aug 18, 2022 | 170.00 | 170.32 | 168.64 | 168.84 | 105,687 | -0.13(-0.08%) |
Aug 17, 2022 | 166.85 | 169.25 | 166.05 | 168.97 | 118,986 | +2.46(+1.48%) |
Aug 16, 2022 | 166.64 | 167.94 | 164.88 | 166.51 | 482,348 | -0.69(-0.41%) |
Aug 15, 2022 | 163.76 | 168.10 | 163.63 | 167.20 | 180,846 | +3.08(+1.88%) |
Aug 12, 2022 | 162.96 | 164.59 | 162.40 | 164.12 | 129,045 | +1.47(+0.90%) |
Aug 11, 2022 | 162.72 | 163.75 | 161.57 | 162.65 | 171,412 | +0.65(+0.40%) |
Aug 10, 2022 | 162.70 | 164.60 | 161.83 | 162.00 | 226,839 | +0.34(+0.21%) |
Aug 09, 2022 | 161.07 | 161.88 | 159.48 | 161.66 | 216,243 | +1.92(+1.20%) |
Aug 08, 2022 | 160.99 | 161.36 | 157.99 | 159.74 | 154,621 | -1.24(-0.77%) |
Aug 05, 2022 | 158.92 | 161.13 | 157.55 | 160.98 | 223,440 | +1.32(+0.83%) |
Aug 04, 2022 | 160.47 | 162.01 | 158.53 | 159.66 | 219,680 | -0.20(-0.13%) |
Aug 03, 2022 | 161.49 | 162.56 | 158.93 | 159.86 | 292,069 | -1.63(-1.01%) |
Aug 02, 2022 | 161.10 | 162.73 | 158.77 | 161.49 | 315,760 | +0.31(+0.19%) |