Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.94 | 157.06 | 153.56 | 155.16 | 1,973,962 | -0.09(-0.06%) |
Oct 28, 2022 | 152.51 | 155.41 | 150.80 | 155.25 | 2,653,640 | +3.35(+2.21%) |
Oct 27, 2022 | 153.87 | 155.18 | 151.63 | 151.90 | 1,701,014 | -1.02(-0.67%) |
Oct 26, 2022 | 151.39 | 154.09 | 150.62 | 152.92 | 3,866,667 | +2.09(+1.39%) |
Oct 25, 2022 | 150.91 | 152.31 | 149.91 | 150.83 | 3,179,078 | +1.01(+0.67%) |
Oct 24, 2022 | 147.33 | 151.49 | 146.60 | 149.82 | 2,951,776 | +1.48(+1.00%) |
Oct 21, 2022 | 145.40 | 148.95 | 144.86 | 148.34 | 6,275,122 | +2.99(+2.06%) |
Oct 20, 2022 | 148.07 | 150.44 | 145.08 | 145.35 | 3,772,167 | -2.73(-1.84%) |
Oct 19, 2022 | 150.75 | 151.70 | 146.72 | 148.08 | 3,546,579 | -3.23(-2.14%) |
Oct 18, 2022 | 155.56 | 156.27 | 150.11 | 151.31 | 3,239,534 | -0.66(-0.43%) |
Oct 17, 2022 | 153.23 | 154.77 | 150.44 | 151.97 | 3,291,685 | +0.02(+0.01%) |
Oct 14, 2022 | 151.87 | 153.35 | 149.97 | 151.95 | 2,345,419 | +0.69(+0.45%) |
Oct 13, 2022 | 145.64 | 152.97 | 144.18 | 151.26 | 3,236,616 | +3.25(+2.20%) |
Oct 12, 2022 | 147.22 | 150.09 | 146.81 | 148.01 | 2,549,594 | +0.78(+0.53%) |
Oct 11, 2022 | 146.69 | 149.66 | 146.26 | 147.23 | 6,245,031 | -1.09(-0.74%) |
Oct 10, 2022 | 150.91 | 151.46 | 147.29 | 148.32 | 5,485,639 | -1.16(-0.78%) |
Oct 07, 2022 | 147.64 | 149.66 | 144.21 | 149.48 | 8,040,156 | -0.75(-0.50%) |
Oct 06, 2022 | 151.41 | 152.96 | 149.87 | 150.24 | 4,394,408 | -1.63(-1.07%) |
Oct 05, 2022 | 150.29 | 153.87 | 149.61 | 151.86 | 7,404,920 | -2.18(-1.41%) |
Oct 04, 2022 | 150.24 | 154.52 | 149.52 | 154.04 | 10,421,507 | +7.42(+5.06%) |
Oct 03, 2022 | 145.33 | 147.79 | 143.26 | 146.63 | 2,790,229 | +2.89(+2.01%) |
Sep 30, 2022 | 146.13 | 148.47 | 143.61 | 143.73 | 3,762,665 | -3.72(-2.52%) |
Sep 29, 2022 | 143.18 | 147.74 | 142.48 | 147.45 | 5,368,791 | +2.25(+1.55%) |
Sep 28, 2022 | 141.07 | 146.29 | 140.12 | 145.20 | 5,122,133 | +4.88(+3.48%) |
Sep 27, 2022 | 138.92 | 140.94 | 137.39 | 140.32 | 4,611,852 | +1.99(+1.43%) |
Sep 26, 2022 | 143.73 | 146.03 | 137.86 | 138.34 | 5,882,549 | -6.22(-4.31%) |
Sep 23, 2022 | 144.99 | 148.06 | 141.97 | 144.56 | 7,432,668 | -5.04(-3.37%) |
Sep 22, 2022 | 147.75 | 155.53 | 145.54 | 149.61 | 10,586,800 | +1.25(+0.84%) |
Sep 21, 2022 | 152.15 | 154.06 | 148.36 | 148.36 | 5,666,514 | -4.02(-2.64%) |
Sep 20, 2022 | 156.03 | 156.05 | 152.04 | 152.38 | 5,553,212 | -5.32(-3.38%) |
Sep 19, 2022 | 154.89 | 160.07 | 154.41 | 157.70 | 9,731,820 | +1.82(+1.17%) |
Sep 16, 2022 | 154.23 | 156.68 | 150.05 | 155.88 | 35,329,744 | -42.45(-21.40%) |
Sep 15, 2022 | 198.07 | 199.58 | 196.73 | 198.33 | 3,078,407 | -0.14(-0.07%) |
Sep 14, 2022 | 198.18 | 198.90 | 194.50 | 198.47 | 1,560,220 | -0.32(-0.16%) |
Sep 13, 2022 | 202.22 | 203.56 | 197.59 | 198.79 | 1,641,815 | -8.23(-3.97%) |
Sep 12, 2022 | 203.55 | 208.94 | 203.55 | 207.01 | 2,353,894 | +4.62(+2.28%) |
Sep 09, 2022 | 198.26 | 202.88 | 198.07 | 202.40 | 1,797,120 | +6.00(+3.06%) |
Sep 08, 2022 | 194.28 | 196.53 | 191.25 | 196.40 | 2,556,047 | +1.21(+0.62%) |
Sep 07, 2022 | 194.97 | 195.91 | 190.61 | 195.19 | 3,198,598 | -2.47(-1.25%) |
Sep 06, 2022 | 198.45 | 200.30 | 195.87 | 197.65 | 2,435,826 | -4.41(-2.18%) |
Sep 02, 2022 | 207.36 | 207.57 | 200.62 | 202.06 | 1,469,865 | -3.04(-1.48%) |
Sep 01, 2022 | 202.77 | 205.33 | 200.37 | 205.10 | 1,634,541 | +2.13(+1.05%) |
Aug 31, 2022 | 206.45 | 206.99 | 202.59 | 202.97 | 1,783,588 | -2.57(-1.25%) |
Aug 30, 2022 | 210.22 | 210.84 | 204.70 | 205.54 | 1,475,263 | -3.13(-1.50%) |
Aug 29, 2022 | 208.16 | 210.31 | 206.75 | 208.67 | 1,261,462 | -1.38(-0.66%) |
Aug 26, 2022 | 219.88 | 220.87 | 209.91 | 210.04 | 1,607,803 | -9.50(-4.33%) |
Aug 25, 2022 | 218.38 | 220.46 | 216.64 | 219.55 | 1,208,889 | +1.90(+0.87%) |
Aug 24, 2022 | 216.52 | 218.95 | 214.61 | 217.65 | 1,146,941 | +0.77(+0.36%) |
Aug 23, 2022 | 215.03 | 217.92 | 214.66 | 216.88 | 1,060,679 | +1.63(+0.76%) |
Aug 22, 2022 | 218.92 | 219.42 | 214.61 | 215.25 | 1,938,998 | -7.86(-3.52%) |
Aug 19, 2022 | 225.46 | 225.82 | 221.68 | 223.11 | 1,307,958 | -3.02(-1.34%) |
Aug 18, 2022 | 224.56 | 226.64 | 223.37 | 226.13 | 1,032,276 | +1.40(+0.62%) |
Aug 17, 2022 | 226.66 | 228.00 | 224.18 | 224.74 | 1,236,649 | -4.62(-2.01%) |
Aug 16, 2022 | 224.47 | 231.94 | 224.01 | 229.36 | 2,274,012 | +4.82(+2.15%) |
Aug 15, 2022 | 220.52 | 225.47 | 220.43 | 224.54 | 1,636,160 | +2.44(+1.10%) |
Aug 12, 2022 | 221.51 | 222.16 | 219.38 | 222.10 | 1,813,583 | +1.39(+0.63%) |
Aug 11, 2022 | 224.81 | 225.30 | 220.00 | 220.71 | 2,120,521 | -3.09(-1.38%) |
Aug 10, 2022 | 221.27 | 225.83 | 220.49 | 223.80 | 2,269,752 | +7.20(+3.32%) |
Aug 09, 2022 | 219.44 | 219.44 | 214.63 | 216.60 | 2,007,963 | -3.90(-1.77%) |
Aug 08, 2022 | 227.22 | 227.37 | 220.04 | 220.50 | 1,932,105 | -5.65(-2.50%) |
Aug 05, 2022 | 225.93 | 229.99 | 224.81 | 226.15 | 1,565,718 | -1.17(-0.51%) |
Aug 04, 2022 | 225.09 | 227.52 | 224.67 | 227.32 | 1,124,739 | +2.80(+1.25%) |
Aug 03, 2022 | 226.12 | 227.31 | 223.11 | 224.52 | 1,081,158 | -0.08(-0.03%) |
Aug 02, 2022 | 227.11 | 227.83 | 222.92 | 224.59 | 1,483,716 | -4.27(-1.86%) |