Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.50 | 171.90 | 166.50 | 169.15 | 14,204,021 | +0.86(+0.51%) |
Oct 28, 2022 | 169.69 | 170.99 | 165.07 | 168.29 | 11,522,282 | +1.94(+1.17%) |
Oct 27, 2022 | 168.21 | 169.62 | 165.95 | 166.35 | 9,803,582 | +0.76(+0.46%) |
Oct 26, 2022 | 163.94 | 166.89 | 163.99 | 165.59 | 7,346,242 | +2.02(+1.23%) |
Oct 25, 2022 | 161.82 | 163.64 | 160.99 | 163.57 | 7,785,576 | +1.68(+1.04%) |
Oct 24, 2022 | 160.91 | 163.33 | 160.47 | 161.89 | 7,494,095 | -0.06(-0.03%) |
Oct 21, 2022 | 158.16 | 162.55 | 157.88 | 161.94 | 8,534,925 | +3.96(+2.50%) |
Oct 20, 2022 | 158.31 | 160.66 | 157.03 | 157.99 | 9,486,298 | +0.90(+0.57%) |
Oct 19, 2022 | 152.97 | 158.22 | 152.97 | 157.09 | 10,445,460 | +4.94(+3.24%) |
Oct 18, 2022 | 151.82 | 152.71 | 148.64 | 152.15 | 6,020,925 | +1.32(+0.87%) |
Oct 17, 2022 | 152.69 | 154.20 | 150.64 | 150.84 | 6,298,948 | +1.09(+0.73%) |
Oct 14, 2022 | 153.39 | 154.72 | 149.54 | 149.74 | 7,840,054 | -4.81(-3.11%) |
Oct 13, 2022 | 146.20 | 155.21 | 146.20 | 154.55 | 10,957,766 | +7.14(+4.85%) |
Oct 12, 2022 | 146.00 | 148.49 | 145.42 | 147.40 | 5,279,902 | +0.44(+0.30%) |
Oct 11, 2022 | 144.70 | 149.54 | 144.10 | 146.96 | 8,056,630 | +0.03(+0.02%) |
Oct 10, 2022 | 150.54 | 150.98 | 146.28 | 146.94 | 6,313,568 | -2.70(-1.81%) |
Oct 07, 2022 | 151.96 | 153.28 | 148.73 | 149.64 | 10,665,121 | -1.30(-0.86%) |
Oct 06, 2022 | 147.12 | 151.42 | 146.99 | 150.94 | 10,157,430 | +2.70(+1.82%) |
Oct 05, 2022 | 145.72 | 149.36 | 144.75 | 148.24 | 11,367,363 | +0.84(+0.57%) |
Oct 04, 2022 | 144.40 | 147.62 | 143.65 | 147.39 | 10,179,975 | +5.52(+3.89%) |
Oct 03, 2022 | 139.30 | 142.45 | 138.67 | 141.88 | 10,260,744 | +7.54(+5.61%) |
Sep 30, 2022 | 134.68 | 135.71 | 133.24 | 134.34 | 10,055,754 | -1.03(-0.76%) |
Sep 29, 2022 | 135.13 | 135.97 | 133.03 | 135.37 | 8,765,906 | -0.94(-0.69%) |
Sep 28, 2022 | 132.85 | 136.93 | 132.22 | 136.31 | 8,854,458 | +4.45(+3.38%) |
Sep 27, 2022 | 133.05 | 134.43 | 131.34 | 131.86 | 10,825,956 | +0.06(+0.04%) |
Sep 26, 2022 | 134.25 | 135.63 | 131.74 | 131.81 | 10,099,172 | -3.56(-2.63%) |
Sep 23, 2022 | 140.03 | 140.43 | 134.33 | 135.37 | 14,886,448 | -9.46(-6.53%) |
Sep 22, 2022 | 147.37 | 148.00 | 144.69 | 144.83 | 7,465,829 | -0.11(-0.08%) |
Sep 21, 2022 | 148.03 | 148.47 | 144.89 | 144.94 | 7,353,839 | -1.19(-0.81%) |
Sep 20, 2022 | 145.91 | 146.66 | 144.32 | 146.13 | 9,576,449 | -0.58(-0.40%) |
Sep 19, 2022 | 143.00 | 146.76 | 142.88 | 146.71 | 7,284,588 | +0.42(+0.29%) |
Sep 16, 2022 | 150.10 | 150.68 | 145.50 | 146.29 | 46,779,488 | -3.90(-2.60%) |
Sep 15, 2022 | 150.25 | 151.19 | 149.22 | 150.19 | 10,334,030 | -2.48(-1.62%) |
Sep 14, 2022 | 150.49 | 152.95 | 149.93 | 152.67 | 12,059,900 | +3.61(+2.42%) |
Sep 13, 2022 | 150.93 | 152.10 | 148.43 | 149.06 | 11,023,935 | -2.89(-1.90%) |
Sep 12, 2022 | 152.24 | 153.84 | 150.78 | 151.95 | 9,537,340 | +2.37(+1.58%) |
Sep 09, 2022 | 148.12 | 150.22 | 147.30 | 149.58 | 8,836,172 | +3.76(+2.58%) |
Sep 08, 2022 | 145.49 | 146.22 | 143.42 | 145.82 | 9,873,652 | +0.79(+0.54%) |
Sep 07, 2022 | 144.06 | 145.70 | 142.71 | 145.04 | 10,097,084 | -1.88(-1.28%) |
Sep 06, 2022 | 149.51 | 149.60 | 145.60 | 146.92 | 9,143,214 | -0.68(-0.46%) |
Sep 02, 2022 | 147.96 | 148.79 | 146.54 | 147.60 | 8,060,308 | +2.16(+1.49%) |
Sep 01, 2022 | 146.32 | 146.69 | 143.28 | 145.44 | 8,814,356 | -2.36(-1.59%) |
Aug 31, 2022 | 147.38 | 150.93 | 146.01 | 147.80 | 14,525,386 | -2.39(-1.59%) |
Aug 30, 2022 | 151.78 | 152.00 | 148.45 | 150.19 | 9,425,062 | -3.75(-2.44%) |
Aug 29, 2022 | 153.25 | 156.00 | 153.01 | 153.94 | 9,049,868 | +1.14(+0.75%) |
Aug 26, 2022 | 153.52 | 155.34 | 151.91 | 152.80 | 8,305,223 | -1.13(-0.74%) |
Aug 25, 2022 | 153.28 | 154.19 | 152.05 | 153.93 | 8,607,692 | +1.34(+0.88%) |
Aug 24, 2022 | 151.16 | 152.74 | 150.24 | 152.59 | 10,124,260 | +1.12(+0.74%) |
Aug 23, 2022 | 148.77 | 151.80 | 148.40 | 151.47 | 11,072,914 | +4.76(+3.24%) |
Aug 22, 2022 | 146.51 | 147.50 | 144.39 | 146.71 | 9,781,510 | -0.74(-0.50%) |
Aug 19, 2022 | 148.17 | 149.37 | 147.38 | 147.45 | 7,308,832 | -1.24(-0.84%) |
Aug 18, 2022 | 146.94 | 149.29 | 146.89 | 148.69 | 6,926,570 | +2.56(+1.75%) |
Aug 17, 2022 | 145.14 | 147.65 | 144.10 | 146.13 | 7,270,485 | +1.19(+0.82%) |
Aug 16, 2022 | 145.86 | 146.34 | 144.39 | 144.94 | 7,788,340 | -0.37(-0.26%) |
Aug 15, 2022 | 143.80 | 146.22 | 142.18 | 145.31 | 9,684,063 | -2.82(-1.90%) |
Aug 12, 2022 | 146.64 | 148.18 | 145.61 | 148.12 | 7,818,311 | +0.21(+0.14%) |
Aug 11, 2022 | 146.51 | 149.34 | 146.06 | 147.91 | 8,511,345 | +3.52(+2.44%) |
Aug 10, 2022 | 144.56 | 144.99 | 141.71 | 144.39 | 6,630,408 | +0.38(+0.26%) |
Aug 09, 2022 | 144.50 | 146.22 | 143.26 | 144.01 | 6,303,001 | +1.85(+1.30%) |
Aug 08, 2022 | 142.32 | 143.61 | 141.92 | 142.16 | 6,442,638 | -0.21(-0.15%) |
Aug 05, 2022 | 138.66 | 143.64 | 138.09 | 142.37 | 7,738,038 | +2.32(+1.65%) |
Aug 04, 2022 | 143.93 | 144.04 | 139.67 | 140.05 | 11,481,114 | -3.91(-2.72%) |
Aug 03, 2022 | 147.62 | 148.22 | 143.03 | 143.96 | 9,441,752 | -3.50(-2.38%) |
Aug 02, 2022 | 149.09 | 149.62 | 146.69 | 147.47 | 6,396,040 | -1.27(-0.85%) |