Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 168.22 | 173.68 | 168.22 | 170.90 | 14,058,686 | +0.87(+0.51%) |
Oct 28, 2022 | 171.44 | 172.75 | 166.77 | 170.03 | 11,404,386 | +1.97(+1.17%) |
Oct 27, 2022 | 169.95 | 171.37 | 167.67 | 168.07 | 9,703,272 | +0.77(+0.46%) |
Oct 26, 2022 | 165.63 | 168.62 | 165.69 | 167.30 | 7,271,075 | +2.04(+1.24%) |
Oct 25, 2022 | 163.49 | 165.33 | 162.65 | 165.26 | 7,705,914 | +1.70(+1.04%) |
Oct 24, 2022 | 162.57 | 165.01 | 162.12 | 163.56 | 7,417,416 | -0.06(-0.03%) |
Oct 21, 2022 | 159.80 | 164.23 | 159.52 | 163.62 | 8,447,595 | +4.00(+2.50%) |
Oct 20, 2022 | 159.94 | 162.32 | 158.66 | 159.62 | 9,389,234 | +0.91(+0.57%) |
Oct 19, 2022 | 154.55 | 159.86 | 154.55 | 158.71 | 10,338,583 | +4.99(+3.24%) |
Oct 18, 2022 | 153.39 | 154.28 | 150.17 | 153.73 | 5,959,319 | +1.33(+0.87%) |
Oct 17, 2022 | 154.26 | 155.79 | 152.19 | 152.39 | 6,234,497 | +1.11(+0.73%) |
Oct 14, 2022 | 154.97 | 156.31 | 151.09 | 151.29 | 7,759,834 | -4.86(-3.11%) |
Oct 13, 2022 | 147.71 | 156.81 | 147.71 | 156.14 | 10,845,647 | +7.22(+4.85%) |
Oct 12, 2022 | 147.51 | 150.03 | 146.92 | 148.93 | 5,225,878 | +0.44(+0.30%) |
Oct 11, 2022 | 146.20 | 151.09 | 145.59 | 148.48 | 7,974,195 | +0.03(+0.02%) |
Oct 10, 2022 | 152.10 | 152.54 | 147.79 | 148.45 | 6,248,968 | -2.73(-1.81%) |
Oct 07, 2022 | 153.53 | 154.87 | 150.27 | 151.19 | 10,555,996 | -1.31(-0.86%) |
Oct 06, 2022 | 148.64 | 152.99 | 148.51 | 152.50 | 10,053,499 | +2.73(+1.82%) |
Oct 05, 2022 | 147.23 | 150.90 | 146.24 | 149.77 | 11,251,052 | +0.85(+0.57%) |
Oct 04, 2022 | 145.89 | 149.15 | 145.14 | 148.92 | 10,075,813 | +5.57(+3.89%) |
Oct 03, 2022 | 140.74 | 143.92 | 140.10 | 143.34 | 10,155,756 | +7.61(+5.61%) |
Sep 30, 2022 | 136.07 | 137.11 | 134.61 | 135.73 | 9,952,864 | -1.04(-0.76%) |
Sep 29, 2022 | 136.52 | 137.37 | 134.41 | 136.77 | 8,676,213 | -0.95(-0.69%) |
Sep 28, 2022 | 134.23 | 138.35 | 133.58 | 137.72 | 8,763,859 | +4.50(+3.38%) |
Sep 27, 2022 | 134.43 | 135.82 | 132.70 | 133.22 | 10,715,185 | +0.06(+0.04%) |
Sep 26, 2022 | 135.63 | 137.03 | 133.10 | 133.17 | 9,995,837 | -3.60(-2.63%) |
Sep 23, 2022 | 141.47 | 141.88 | 135.72 | 136.77 | 14,734,130 | -9.56(-6.53%) |
Sep 22, 2022 | 148.89 | 149.53 | 146.19 | 146.33 | 7,389,438 | -0.11(-0.08%) |
Sep 21, 2022 | 149.56 | 150.00 | 146.38 | 146.44 | 7,278,595 | -1.20(-0.81%) |
Sep 20, 2022 | 147.41 | 148.18 | 145.81 | 147.64 | 9,478,463 | -0.59(-0.40%) |
Sep 19, 2022 | 144.48 | 148.28 | 144.35 | 148.23 | 7,210,052 | +0.43(+0.29%) |
Sep 16, 2022 | 151.65 | 152.23 | 147.01 | 147.80 | 46,300,840 | -3.94(-2.60%) |
Sep 15, 2022 | 151.80 | 152.76 | 150.76 | 151.74 | 10,228,292 | -2.50(-1.62%) |
Sep 14, 2022 | 152.04 | 154.53 | 151.48 | 154.25 | 11,936,503 | +3.65(+2.42%) |
Sep 13, 2022 | 152.49 | 153.67 | 149.97 | 150.60 | 10,911,139 | -2.92(-1.90%) |
Sep 12, 2022 | 153.81 | 155.44 | 152.34 | 153.52 | 9,439,754 | +2.39(+1.58%) |
Sep 09, 2022 | 149.65 | 151.77 | 148.82 | 151.13 | 8,745,760 | +3.80(+2.58%) |
Sep 08, 2022 | 146.99 | 147.74 | 144.90 | 147.33 | 9,772,625 | +0.79(+0.54%) |
Sep 07, 2022 | 145.54 | 147.21 | 144.18 | 146.54 | 9,993,771 | -1.90(-1.28%) |
Sep 06, 2022 | 151.05 | 151.15 | 147.10 | 148.44 | 9,049,661 | -0.69(-0.46%) |
Sep 02, 2022 | 149.49 | 150.33 | 148.06 | 149.12 | 7,977,835 | +2.18(+1.48%) |
Sep 01, 2022 | 147.83 | 148.21 | 144.76 | 146.94 | 8,724,167 | -2.38(-1.59%) |
Aug 31, 2022 | 148.90 | 152.49 | 147.52 | 149.32 | 14,376,762 | -2.42(-1.59%) |
Aug 30, 2022 | 153.35 | 153.57 | 149.99 | 151.74 | 9,328,625 | -3.79(-2.44%) |
Aug 29, 2022 | 154.83 | 157.61 | 154.59 | 155.53 | 8,957,270 | +1.15(+0.75%) |
Aug 26, 2022 | 155.10 | 156.95 | 153.48 | 154.38 | 8,220,244 | -1.14(-0.73%) |
Aug 25, 2022 | 154.86 | 155.78 | 153.62 | 155.52 | 8,519,618 | +1.35(+0.88%) |
Aug 24, 2022 | 152.72 | 154.32 | 151.79 | 154.17 | 10,020,668 | +1.13(+0.74%) |
Aug 23, 2022 | 150.31 | 153.37 | 149.94 | 153.04 | 10,959,616 | +4.81(+3.24%) |
Aug 22, 2022 | 148.03 | 149.02 | 145.88 | 148.23 | 9,681,425 | -0.75(-0.50%) |
Aug 19, 2022 | 149.70 | 150.91 | 148.91 | 148.97 | 7,234,048 | -1.26(-0.84%) |
Aug 18, 2022 | 148.46 | 150.84 | 148.41 | 150.23 | 6,855,698 | +2.59(+1.75%) |
Aug 17, 2022 | 146.64 | 149.18 | 145.59 | 147.64 | 7,196,094 | +1.21(+0.82%) |
Aug 16, 2022 | 147.37 | 147.85 | 145.88 | 146.43 | 7,708,650 | -0.38(-0.26%) |
Aug 15, 2022 | 145.28 | 147.73 | 143.65 | 146.81 | 9,584,976 | -2.85(-1.90%) |
Aug 12, 2022 | 148.16 | 149.71 | 147.12 | 149.66 | 7,738,314 | +0.22(+0.14%) |
Aug 11, 2022 | 148.03 | 150.88 | 147.57 | 149.44 | 8,424,257 | +3.56(+2.44%) |
Aug 10, 2022 | 146.05 | 146.49 | 143.18 | 145.88 | 6,562,566 | +0.38(+0.26%) |
Aug 09, 2022 | 145.99 | 147.74 | 144.74 | 145.50 | 6,238,509 | +1.87(+1.30%) |
Aug 08, 2022 | 143.79 | 145.09 | 143.38 | 143.62 | 6,376,718 | -0.22(-0.15%) |
Aug 05, 2022 | 140.10 | 145.12 | 139.51 | 143.84 | 7,658,863 | +2.34(+1.65%) |
Aug 04, 2022 | 145.41 | 145.53 | 141.11 | 141.50 | 11,363,639 | -3.95(-2.72%) |
Aug 03, 2022 | 149.15 | 149.76 | 144.51 | 145.45 | 9,345,145 | -3.54(-2.38%) |
Aug 02, 2022 | 150.63 | 151.17 | 148.20 | 148.99 | 6,330,596 | -1.28(-0.85%) |