Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 170.53 | 171.27 | 169.94 | 170.22 | 172,399 | -1.69(-0.98%) |
Oct 28, 2022 | 167.31 | 172.10 | 167.31 | 171.91 | 200,699 | +4.25(+2.54%) |
Oct 27, 2022 | 169.27 | 169.93 | 167.28 | 167.65 | 337,763 | -1.66(-0.98%) |
Oct 26, 2022 | 168.80 | 171.80 | 168.76 | 169.32 | 311,427 | -2.07(-1.21%) |
Oct 25, 2022 | 168.98 | 171.56 | 168.94 | 171.39 | 298,186 | +2.43(+1.44%) |
Oct 24, 2022 | 167.44 | 169.50 | 166.20 | 168.96 | 307,726 | +2.15(+1.29%) |
Oct 21, 2022 | 162.35 | 167.09 | 162.00 | 166.81 | 413,404 | +3.94(+2.42%) |
Oct 20, 2022 | 163.68 | 165.95 | 162.48 | 162.87 | 438,001 | -1.16(-0.70%) |
Oct 19, 2022 | 163.87 | 165.44 | 162.72 | 164.03 | 247,732 | -1.00(-0.61%) |
Oct 18, 2022 | 166.88 | 167.07 | 163.41 | 165.03 | 300,010 | +1.81(+1.11%) |
Oct 17, 2022 | 161.85 | 163.74 | 161.85 | 163.22 | 346,202 | +4.26(+2.68%) |
Oct 14, 2022 | 163.65 | 164.30 | 158.65 | 158.95 | 589,216 | -3.47(-2.14%) |
Oct 13, 2022 | 154.73 | 163.01 | 154.40 | 162.42 | 719,874 | +4.38(+2.77%) |
Oct 12, 2022 | 158.43 | 159.39 | 157.84 | 158.04 | 258,127 | -0.22(-0.14%) |
Oct 11, 2022 | 158.57 | 160.67 | 157.48 | 158.27 | 359,236 | -1.34(-0.84%) |
Oct 10, 2022 | 161.09 | 161.11 | 158.32 | 159.61 | 471,047 | -1.17(-0.73%) |
Oct 07, 2022 | 163.66 | 163.66 | 159.96 | 160.78 | 269,583 | -4.97(-3.00%) |
Oct 06, 2022 | 166.67 | 168.07 | 165.54 | 165.74 | 421,111 | -1.59(-0.95%) |
Oct 05, 2022 | 165.59 | 168.33 | 164.44 | 167.33 | 241,103 | -0.15(-0.09%) |
Oct 04, 2022 | 165.46 | 167.62 | 165.27 | 167.48 | 415,826 | +4.81(+2.96%) |
Oct 03, 2022 | 160.40 | 163.54 | 159.66 | 162.67 | 380,620 | +3.44(+2.16%) |
Sep 30, 2022 | 161.62 | 163.04 | 158.95 | 159.23 | 727,746 | -2.76(-1.71%) |
Sep 29, 2022 | 163.89 | 163.95 | 160.37 | 161.99 | 433,865 | -3.61(-2.18%) |
Sep 28, 2022 | 163.05 | 166.46 | 162.06 | 165.60 | 515,225 | +2.82(+1.73%) |
Sep 27, 2022 | 164.86 | 166.00 | 161.68 | 162.77 | 573,746 | -0.43(-0.26%) |
Sep 26, 2022 | 163.42 | 165.59 | 162.66 | 163.21 | 1,111,307 | -1.20(-0.73%) |
Sep 23, 2022 | 165.69 | 165.75 | 162.44 | 164.41 | 629,286 | -2.90(-1.73%) |
Sep 22, 2022 | 167.88 | 168.87 | 166.81 | 167.30 | 380,162 | -1.01(-0.60%) |
Sep 21, 2022 | 172.10 | 173.52 | 168.30 | 168.32 | 567,935 | -2.99(-1.74%) |
Sep 20, 2022 | 171.45 | 172.33 | 170.00 | 171.30 | 552,154 | -1.61(-0.93%) |
Sep 19, 2022 | 170.08 | 172.94 | 170.08 | 172.91 | 229,184 | +1.34(+0.78%) |
Sep 16, 2022 | 170.92 | 171.91 | 169.94 | 171.58 | 486,027 | -1.11(-0.64%) |
Sep 15, 2022 | 174.08 | 175.33 | 172.06 | 172.69 | 509,613 | -2.22(-1.27%) |
Sep 14, 2022 | 174.56 | 175.49 | 173.34 | 174.90 | 241,296 | +1.07(+0.62%) |
Sep 13, 2022 | 178.33 | 178.71 | 173.37 | 173.83 | 338,621 | -8.52(-4.67%) |
Sep 12, 2022 | 181.12 | 182.57 | 181.12 | 182.35 | 207,860 | +2.21(+1.22%) |
Sep 09, 2022 | 178.32 | 180.50 | 178.28 | 180.14 | 196,404 | +2.97(+1.68%) |
Sep 08, 2022 | 175.26 | 177.57 | 174.61 | 177.17 | 427,754 | +0.89(+0.50%) |
Sep 07, 2022 | 173.33 | 176.71 | 173.33 | 176.28 | 203,723 | +2.79(+1.61%) |
Sep 06, 2022 | 174.81 | 175.09 | 172.57 | 173.49 | 355,723 | -0.94(-0.54%) |
Sep 02, 2022 | 178.08 | 178.70 | 173.51 | 174.43 | 565,433 | -2.04(-1.16%) |
Sep 01, 2022 | 174.75 | 176.58 | 173.63 | 176.46 | 279,577 | +0.74(+0.42%) |
Aug 31, 2022 | 178.12 | 178.52 | 175.65 | 175.72 | 254,771 | -1.35(-0.76%) |
Aug 30, 2022 | 179.75 | 179.75 | 176.03 | 177.07 | 197,905 | -1.92(-1.07%) |
Aug 29, 2022 | 179.08 | 180.36 | 178.36 | 178.99 | 169,438 | -1.32(-0.73%) |
Aug 26, 2022 | 186.63 | 187.15 | 180.31 | 180.31 | 255,394 | -6.46(-3.46%) |
Aug 25, 2022 | 184.82 | 186.78 | 184.50 | 186.77 | 113,713 | +2.56(+1.39%) |
Aug 24, 2022 | 183.72 | 185.00 | 183.42 | 184.21 | 139,693 | +0.33(+0.18%) |
Aug 23, 2022 | 184.16 | 185.19 | 183.71 | 183.88 | 230,321 | -0.53(-0.29%) |
Aug 22, 2022 | 186.34 | 186.34 | 184.00 | 184.41 | 201,211 | -4.18(-2.21%) |
Aug 19, 2022 | 189.87 | 190.11 | 188.21 | 188.58 | 177,501 | -2.52(-1.32%) |
Aug 18, 2022 | 190.69 | 191.52 | 190.10 | 191.10 | 162,261 | +0.35(+0.18%) |
Aug 17, 2022 | 190.33 | 192.10 | 189.93 | 190.75 | 154,222 | -1.29(-0.67%) |
Aug 16, 2022 | 191.00 | 192.95 | 190.83 | 192.03 | 218,877 | +0.43(+0.22%) |
Aug 15, 2022 | 189.56 | 191.81 | 189.56 | 191.61 | 188,445 | +1.03(+0.54%) |
Aug 12, 2022 | 188.40 | 190.58 | 187.75 | 190.57 | 263,434 | +3.25(+1.73%) |
Aug 11, 2022 | 188.85 | 189.62 | 187.00 | 187.32 | 190,629 | -0.27(-0.15%) |
Aug 10, 2022 | 186.95 | 187.66 | 186.10 | 187.60 | 233,402 | +3.95(+2.15%) |
Aug 09, 2022 | 183.99 | 184.19 | 183.20 | 183.65 | 259,236 | -0.65(-0.35%) |
Aug 08, 2022 | 185.50 | 186.72 | 183.72 | 184.30 | 310,255 | -0.40(-0.22%) |
Aug 05, 2022 | 183.34 | 185.26 | 183.29 | 184.70 | 190,999 | -0.68(-0.37%) |
Aug 04, 2022 | 185.55 | 185.94 | 184.46 | 185.38 | 178,119 | -0.25(-0.14%) |
Aug 03, 2022 | 183.11 | 186.07 | 183.08 | 185.63 | 207,261 | +3.55(+1.95%) |
Aug 02, 2022 | 182.67 | 184.29 | 181.69 | 182.08 | 242,741 | -1.35(-0.73%) |