Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.14 | 146.63 | 143.57 | 146.00 | 673,133 | +1.13(+0.78%) |
Oct 28, 2022 | 141.12 | 145.01 | 141.12 | 144.87 | 489,371 | +3.80(+2.69%) |
Oct 27, 2022 | 141.07 | 142.50 | 140.19 | 141.08 | 516,041 | +0.65(+0.46%) |
Oct 26, 2022 | 140.67 | 142.45 | 139.00 | 140.43 | 535,136 | -0.06(-0.04%) |
Oct 25, 2022 | 138.65 | 140.74 | 137.95 | 140.48 | 459,385 | +1.94(+1.40%) |
Oct 24, 2022 | 138.70 | 139.12 | 135.75 | 138.55 | 642,208 | +1.37(+1.00%) |
Oct 21, 2022 | 136.09 | 137.45 | 134.13 | 137.18 | 523,885 | +0.57(+0.42%) |
Oct 20, 2022 | 140.19 | 140.38 | 133.71 | 136.60 | 793,884 | -3.02(-2.16%) |
Oct 19, 2022 | 140.83 | 141.57 | 138.39 | 139.62 | 386,076 | -2.00(-1.42%) |
Oct 18, 2022 | 141.94 | 143.09 | 140.49 | 141.62 | 477,767 | +2.70(+1.94%) |
Oct 17, 2022 | 137.27 | 139.45 | 137.27 | 138.93 | 467,270 | +3.59(+2.65%) |
Oct 14, 2022 | 140.51 | 141.47 | 135.19 | 135.34 | 717,201 | -3.51(-2.53%) |
Oct 13, 2022 | 132.99 | 139.80 | 132.05 | 138.85 | 909,846 | +2.96(+2.18%) |
Oct 12, 2022 | 138.79 | 139.05 | 135.86 | 135.89 | 507,138 | -2.66(-1.92%) |
Oct 11, 2022 | 139.57 | 140.43 | 137.73 | 138.55 | 583,758 | -1.10(-0.79%) |
Oct 10, 2022 | 139.80 | 140.58 | 137.64 | 139.65 | 621,912 | +0.64(+0.46%) |
Oct 07, 2022 | 140.10 | 140.25 | 137.32 | 139.00 | 640,159 | -2.50(-1.77%) |
Oct 06, 2022 | 146.47 | 146.90 | 141.11 | 141.50 | 564,093 | -4.99(-3.41%) |
Oct 05, 2022 | 145.60 | 147.83 | 144.98 | 146.50 | 485,403 | -1.84(-1.24%) |
Oct 04, 2022 | 146.26 | 148.74 | 146.04 | 148.34 | 621,583 | +3.45(+2.38%) |
Oct 03, 2022 | 141.98 | 145.64 | 141.37 | 144.88 | 871,666 | +4.47(+3.18%) |
Sep 30, 2022 | 143.46 | 144.07 | 140.31 | 140.42 | 803,373 | -2.51(-1.76%) |
Sep 29, 2022 | 144.50 | 144.81 | 141.42 | 142.93 | 836,804 | -1.94(-1.34%) |
Sep 28, 2022 | 143.01 | 145.82 | 141.04 | 144.86 | 1,737,699 | -0.45(-0.31%) |
Sep 27, 2022 | 150.65 | 150.67 | 144.88 | 145.31 | 818,938 | -3.76(-2.52%) |
Sep 26, 2022 | 149.83 | 150.80 | 148.33 | 149.06 | 577,194 | -1.20(-0.80%) |
Sep 23, 2022 | 151.50 | 151.50 | 148.19 | 150.26 | 603,991 | -2.66(-1.74%) |
Sep 22, 2022 | 155.16 | 155.71 | 152.85 | 152.92 | 454,311 | -2.71(-1.74%) |
Sep 21, 2022 | 158.87 | 160.04 | 155.53 | 155.63 | 384,644 | -2.09(-1.33%) |
Sep 20, 2022 | 159.82 | 159.82 | 156.33 | 157.72 | 377,476 | -2.88(-1.79%) |
Sep 19, 2022 | 158.41 | 160.70 | 158.40 | 160.60 | 255,570 | +1.40(+0.88%) |
Sep 16, 2022 | 159.19 | 161.08 | 157.27 | 159.20 | 887,410 | +0.02(+0.01%) |
Sep 15, 2022 | 161.70 | 163.43 | 158.51 | 159.18 | 429,957 | -3.06(-1.89%) |
Sep 14, 2022 | 163.56 | 164.35 | 161.28 | 162.25 | 359,285 | -0.99(-0.61%) |
Sep 13, 2022 | 164.46 | 165.25 | 162.54 | 163.24 | 348,310 | -4.40(-2.62%) |
Sep 12, 2022 | 167.50 | 168.17 | 166.42 | 167.63 | 416,270 | +0.61(+0.37%) |
Sep 09, 2022 | 166.43 | 167.56 | 165.27 | 167.02 | 437,388 | +1.42(+0.86%) |
Sep 08, 2022 | 163.29 | 165.76 | 163.29 | 165.60 | 350,103 | +1.34(+0.81%) |
Sep 07, 2022 | 163.16 | 164.88 | 162.67 | 164.26 | 544,476 | +1.64(+1.01%) |
Sep 06, 2022 | 161.34 | 164.25 | 160.98 | 162.63 | 453,538 | +1.35(+0.84%) |
Sep 02, 2022 | 166.71 | 166.71 | 160.71 | 161.28 | 541,986 | -5.07(-3.05%) |
Sep 01, 2022 | 165.72 | 166.42 | 163.97 | 166.35 | 464,536 | +0.52(+0.32%) |
Aug 31, 2022 | 167.88 | 168.61 | 164.71 | 165.82 | 689,024 | -1.38(-0.82%) |
Aug 30, 2022 | 168.78 | 169.80 | 165.76 | 167.20 | 500,756 | -1.21(-0.72%) |
Aug 29, 2022 | 167.06 | 169.46 | 165.90 | 168.41 | 509,844 | -0.15(-0.09%) |
Aug 26, 2022 | 170.83 | 171.35 | 168.21 | 168.55 | 985,093 | -2.41(-1.41%) |
Aug 25, 2022 | 169.67 | 171.10 | 168.73 | 170.97 | 410,112 | +1.93(+1.14%) |
Aug 24, 2022 | 168.76 | 169.61 | 167.73 | 169.04 | 492,744 | +0.80(+0.48%) |
Aug 23, 2022 | 168.14 | 169.48 | 167.93 | 168.24 | 353,514 | -0.96(-0.57%) |
Aug 22, 2022 | 168.66 | 169.86 | 168.34 | 169.19 | 345,650 | -1.34(-0.78%) |
Aug 19, 2022 | 170.85 | 171.15 | 169.18 | 170.53 | 402,139 | -1.09(-0.63%) |
Aug 18, 2022 | 172.42 | 172.61 | 169.91 | 171.62 | 422,311 | -0.46(-0.27%) |
Aug 17, 2022 | 169.94 | 172.99 | 169.68 | 172.08 | 611,313 | +0.30(+0.18%) |
Aug 16, 2022 | 171.62 | 174.12 | 170.59 | 171.78 | 959,445 | -0.79(-0.46%) |
Aug 15, 2022 | 176.00 | 177.40 | 171.98 | 172.57 | 1,097,995 | -4.92(-2.77%) |
Aug 12, 2022 | 165.73 | 177.60 | 165.73 | 177.50 | 1,008,838 | +13.07(+7.95%) |
Aug 11, 2022 | 165.87 | 166.03 | 164.04 | 164.43 | 499,621 | -0.77(-0.46%) |
Aug 10, 2022 | 166.66 | 166.71 | 164.39 | 165.19 | 413,064 | +1.47(+0.90%) |
Aug 09, 2022 | 162.43 | 164.21 | 161.58 | 163.72 | 327,206 | +1.38(+0.85%) |
Aug 08, 2022 | 163.59 | 164.07 | 161.84 | 162.34 | 267,940 | -0.27(-0.17%) |
Aug 05, 2022 | 160.04 | 162.62 | 159.28 | 162.61 | 272,068 | +0.71(+0.44%) |
Aug 04, 2022 | 159.88 | 162.41 | 159.26 | 161.90 | 313,132 | +1.86(+1.16%) |
Aug 03, 2022 | 158.76 | 160.83 | 158.29 | 160.04 | 392,780 | +1.86(+1.18%) |
Aug 02, 2022 | 155.61 | 158.36 | 154.75 | 158.18 | 534,931 | +1.88(+1.20%) |