Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 162.70 | 166.44 | 160.74 | 164.14 | 416,790 | +1.33(+0.82%) |
Oct 28, 2022 | 158.84 | 164.99 | 157.56 | 162.81 | 554,739 | +4.16(+2.62%) |
Oct 27, 2022 | 155.90 | 160.24 | 150.85 | 158.65 | 666,646 | +10.58(+7.15%) |
Oct 26, 2022 | 146.90 | 150.34 | 145.82 | 148.07 | 503,776 | +1.56(+1.06%) |
Oct 25, 2022 | 144.04 | 146.93 | 144.04 | 146.51 | 312,985 | +2.67(+1.86%) |
Oct 24, 2022 | 143.51 | 145.35 | 141.59 | 143.84 | 343,240 | +1.06(+0.74%) |
Oct 21, 2022 | 137.83 | 143.21 | 136.79 | 142.78 | 313,018 | +3.80(+2.73%) |
Oct 20, 2022 | 139.70 | 141.57 | 137.02 | 138.98 | 498,126 | +0.14(+0.10%) |
Oct 19, 2022 | 138.40 | 141.38 | 137.98 | 138.84 | 323,030 | -1.63(-1.16%) |
Oct 18, 2022 | 143.58 | 144.63 | 139.73 | 140.47 | 500,578 | +0.45(+0.32%) |
Oct 17, 2022 | 140.23 | 140.48 | 138.44 | 140.02 | 316,959 | +3.50(+2.56%) |
Oct 14, 2022 | 139.45 | 140.87 | 135.95 | 136.52 | 247,698 | -1.76(-1.27%) |
Oct 13, 2022 | 130.05 | 139.27 | 129.47 | 138.28 | 355,155 | +3.95(+2.94%) |
Oct 12, 2022 | 135.66 | 136.05 | 133.13 | 134.33 | 293,219 | -1.24(-0.91%) |
Oct 11, 2022 | 137.31 | 137.92 | 134.39 | 135.57 | 363,752 | -2.56(-1.85%) |
Oct 10, 2022 | 143.32 | 144.38 | 138.13 | 138.13 | 339,973 | -5.68(-3.95%) |
Oct 07, 2022 | 143.08 | 145.96 | 142.42 | 143.81 | 397,055 | -1.01(-0.70%) |
Oct 06, 2022 | 145.11 | 147.57 | 144.18 | 144.82 | 500,966 | -1.30(-0.89%) |
Oct 05, 2022 | 141.62 | 147.78 | 141.62 | 146.12 | 598,714 | +2.42(+1.68%) |
Oct 04, 2022 | 137.81 | 145.03 | 137.81 | 143.70 | 540,577 | +8.69(+6.44%) |
Oct 03, 2022 | 129.25 | 136.29 | 128.44 | 135.01 | 878,287 | +8.07(+6.36%) |
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |
Sep 01, 2022 | 153.20 | 154.38 | 149.14 | 153.71 | 312,391 | -0.54(-0.35%) |
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |