Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 170.51 | 171.24 | 169.91 | 170.19 | 172,426 | -1.69(-0.98%) |
Oct 28, 2022 | 167.28 | 172.07 | 167.28 | 171.88 | 200,731 | +4.25(+2.54%) |
Oct 27, 2022 | 169.24 | 169.90 | 167.25 | 167.63 | 337,816 | -1.67(-0.98%) |
Oct 26, 2022 | 168.77 | 171.77 | 168.73 | 169.29 | 311,475 | -2.07(-1.21%) |
Oct 25, 2022 | 168.95 | 171.54 | 168.91 | 171.36 | 298,233 | +2.43(+1.44%) |
Oct 24, 2022 | 167.41 | 169.48 | 166.18 | 168.93 | 307,774 | +2.15(+1.29%) |
Oct 21, 2022 | 162.33 | 167.07 | 161.97 | 166.78 | 413,468 | +3.94(+2.42%) |
Oct 20, 2022 | 163.65 | 165.92 | 162.45 | 162.85 | 438,070 | -1.16(-0.70%) |
Oct 19, 2022 | 163.85 | 165.41 | 162.70 | 164.00 | 247,770 | -1.00(-0.61%) |
Oct 18, 2022 | 166.85 | 167.05 | 163.38 | 165.00 | 300,057 | +1.81(+1.11%) |
Oct 17, 2022 | 161.83 | 163.72 | 161.83 | 163.19 | 346,256 | +4.26(+2.68%) |
Oct 14, 2022 | 163.62 | 164.28 | 158.62 | 158.93 | 589,308 | -3.47(-2.14%) |
Oct 13, 2022 | 154.71 | 162.98 | 154.37 | 162.40 | 719,987 | +4.38(+2.77%) |
Oct 12, 2022 | 158.41 | 159.37 | 157.82 | 158.02 | 258,167 | -0.23(-0.14%) |
Oct 11, 2022 | 158.54 | 160.64 | 157.46 | 158.24 | 359,292 | -1.34(-0.84%) |
Oct 10, 2022 | 161.06 | 161.09 | 158.30 | 159.58 | 471,121 | -1.17(-0.73%) |
Oct 07, 2022 | 163.63 | 163.63 | 159.93 | 160.75 | 269,625 | -4.97(-3.00%) |
Oct 06, 2022 | 166.65 | 168.05 | 165.51 | 165.72 | 421,177 | -1.59(-0.95%) |
Oct 05, 2022 | 165.56 | 168.30 | 164.41 | 167.30 | 241,141 | -0.15(-0.09%) |
Oct 04, 2022 | 165.43 | 167.60 | 165.25 | 167.45 | 415,891 | +4.81(+2.96%) |
Oct 03, 2022 | 160.38 | 163.51 | 159.63 | 162.64 | 380,680 | +3.44(+2.16%) |
Sep 30, 2022 | 161.59 | 163.01 | 158.93 | 159.20 | 727,859 | -2.76(-1.71%) |
Sep 29, 2022 | 163.87 | 163.92 | 160.35 | 161.97 | 433,933 | -3.60(-2.18%) |
Sep 28, 2022 | 163.02 | 166.43 | 162.03 | 165.57 | 515,305 | +2.82(+1.73%) |
Sep 27, 2022 | 164.84 | 165.97 | 161.65 | 162.75 | 573,835 | -0.43(-0.26%) |
Sep 26, 2022 | 163.40 | 165.56 | 162.63 | 163.18 | 1,111,480 | -1.20(-0.73%) |
Sep 23, 2022 | 165.67 | 165.73 | 162.41 | 164.38 | 629,384 | -2.90(-1.73%) |
Sep 22, 2022 | 167.85 | 168.85 | 166.78 | 167.28 | 380,222 | -1.01(-0.60%) |
Sep 21, 2022 | 172.08 | 173.49 | 168.27 | 168.29 | 568,024 | -2.99(-1.74%) |
Sep 20, 2022 | 171.42 | 172.30 | 169.98 | 171.28 | 552,240 | -1.61(-0.93%) |
Sep 19, 2022 | 170.06 | 172.91 | 170.06 | 172.89 | 229,220 | +1.34(+0.78%) |
Sep 16, 2022 | 170.90 | 171.88 | 169.91 | 171.55 | 486,103 | -1.11(-0.64%) |
Sep 15, 2022 | 174.06 | 175.31 | 172.04 | 172.66 | 509,692 | -2.22(-1.27%) |
Sep 14, 2022 | 174.53 | 175.46 | 173.31 | 174.88 | 241,334 | +1.07(+0.62%) |
Sep 13, 2022 | 178.30 | 178.68 | 173.34 | 173.80 | 338,674 | -8.52(-4.67%) |
Sep 12, 2022 | 181.09 | 182.54 | 181.09 | 182.32 | 207,892 | +2.20(+1.22%) |
Sep 09, 2022 | 178.29 | 180.47 | 178.25 | 180.11 | 196,435 | +2.97(+1.68%) |
Sep 08, 2022 | 175.24 | 177.54 | 174.58 | 177.14 | 427,821 | +0.89(+0.50%) |
Sep 07, 2022 | 173.31 | 176.68 | 173.31 | 176.25 | 203,755 | +2.79(+1.61%) |
Sep 06, 2022 | 174.79 | 175.06 | 172.54 | 173.46 | 355,778 | -0.94(-0.54%) |
Sep 02, 2022 | 178.06 | 178.67 | 173.49 | 174.40 | 565,522 | -2.04(-1.16%) |
Sep 01, 2022 | 174.72 | 176.55 | 173.61 | 176.44 | 279,621 | +0.74(+0.42%) |
Aug 31, 2022 | 178.09 | 178.50 | 175.62 | 175.69 | 254,810 | -1.35(-0.76%) |
Aug 30, 2022 | 179.72 | 179.72 | 176.00 | 177.04 | 197,936 | -1.92(-1.07%) |
Aug 29, 2022 | 179.05 | 180.33 | 178.33 | 178.96 | 169,464 | -1.32(-0.73%) |
Aug 26, 2022 | 186.60 | 187.12 | 180.28 | 180.28 | 255,434 | -6.46(-3.46%) |
Aug 25, 2022 | 184.80 | 186.75 | 184.48 | 186.74 | 113,730 | +2.56(+1.39%) |
Aug 24, 2022 | 183.69 | 184.97 | 183.39 | 184.18 | 139,715 | +0.33(+0.18%) |
Aug 23, 2022 | 184.13 | 185.16 | 183.68 | 183.85 | 230,357 | -0.53(-0.29%) |
Aug 22, 2022 | 186.31 | 186.31 | 183.97 | 184.38 | 201,242 | -4.17(-2.21%) |
Aug 19, 2022 | 189.84 | 190.08 | 188.18 | 188.55 | 177,529 | -2.52(-1.32%) |
Aug 18, 2022 | 190.66 | 191.49 | 190.07 | 191.07 | 162,287 | +0.35(+0.18%) |
Aug 17, 2022 | 190.30 | 192.07 | 189.90 | 190.72 | 154,246 | -1.29(-0.67%) |
Aug 16, 2022 | 190.97 | 192.92 | 190.80 | 192.00 | 218,912 | +0.43(+0.22%) |
Aug 15, 2022 | 189.53 | 191.78 | 189.53 | 191.58 | 188,474 | +1.03(+0.54%) |
Aug 12, 2022 | 188.37 | 190.55 | 187.72 | 190.54 | 263,475 | +3.25(+1.73%) |
Aug 11, 2022 | 188.82 | 189.59 | 186.97 | 187.29 | 190,659 | -0.27(-0.15%) |
Aug 10, 2022 | 186.92 | 187.62 | 186.07 | 187.57 | 233,439 | +3.95(+2.15%) |
Aug 09, 2022 | 183.96 | 184.16 | 183.17 | 183.62 | 259,277 | -0.65(-0.35%) |
Aug 08, 2022 | 185.47 | 186.69 | 183.69 | 184.27 | 310,304 | -0.40(-0.22%) |
Aug 05, 2022 | 183.31 | 185.24 | 183.26 | 184.67 | 191,029 | -0.68(-0.37%) |
Aug 04, 2022 | 185.52 | 185.91 | 184.43 | 185.35 | 178,147 | -0.25(-0.14%) |
Aug 03, 2022 | 183.08 | 186.04 | 183.05 | 185.61 | 207,294 | +3.55(+1.95%) |
Aug 02, 2022 | 182.64 | 184.26 | 181.66 | 182.06 | 242,779 | -1.35(-0.73%) |