Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.38 | 168.61 | 165.18 | 165.34 | 496,277 | -2.03(-1.21%) |
Oct 28, 2022 | 164.60 | 168.27 | 163.02 | 167.37 | 579,727 | +3.12(+1.90%) |
Oct 27, 2022 | 158.34 | 166.60 | 158.34 | 164.25 | 1,216,264 | +5.06(+3.18%) |
Oct 26, 2022 | 170.89 | 173.20 | 158.66 | 159.19 | 1,486,800 | -13.43(-7.78%) |
Oct 25, 2022 | 168.70 | 173.32 | 167.50 | 172.61 | 638,056 | +3.31(+1.95%) |
Oct 24, 2022 | 168.10 | 169.85 | 165.85 | 169.31 | 601,766 | +2.52(+1.51%) |
Oct 21, 2022 | 164.82 | 167.30 | 164.37 | 166.79 | 488,285 | +2.26(+1.38%) |
Oct 20, 2022 | 167.44 | 169.58 | 163.94 | 164.53 | 361,959 | -2.49(-1.49%) |
Oct 19, 2022 | 168.11 | 169.58 | 166.04 | 167.02 | 221,877 | -1.87(-1.11%) |
Oct 18, 2022 | 169.30 | 171.18 | 167.87 | 168.89 | 396,170 | +3.60(+2.18%) |
Oct 17, 2022 | 165.09 | 166.40 | 164.33 | 165.29 | 354,865 | +2.92(+1.80%) |
Oct 14, 2022 | 163.58 | 165.00 | 161.56 | 162.37 | 904,478 | +0.16(+0.10%) |
Oct 13, 2022 | 155.14 | 163.37 | 153.37 | 162.21 | 458,654 | +2.81(+1.76%) |
Oct 12, 2022 | 162.69 | 163.97 | 159.33 | 159.40 | 263,847 | -2.84(-1.75%) |
Oct 11, 2022 | 160.27 | 164.29 | 160.19 | 162.24 | 461,017 | +0.97(+0.60%) |
Oct 10, 2022 | 162.80 | 163.18 | 159.72 | 161.27 | 338,957 | -0.15(-0.09%) |
Oct 07, 2022 | 163.96 | 164.67 | 160.31 | 161.42 | 319,491 | -4.46(-2.69%) |
Oct 06, 2022 | 167.26 | 168.16 | 164.79 | 165.88 | 309,303 | -1.71(-1.02%) |
Oct 05, 2022 | 166.70 | 168.88 | 165.19 | 167.58 | 460,792 | -1.89(-1.12%) |
Oct 04, 2022 | 166.68 | 171.00 | 166.68 | 169.47 | 602,581 | +5.55(+3.39%) |
Oct 03, 2022 | 160.15 | 165.01 | 159.29 | 163.93 | 844,691 | +5.27(+3.32%) |
Sep 30, 2022 | 159.95 | 161.78 | 158.21 | 158.66 | 532,641 | -0.88(-0.55%) |
Sep 29, 2022 | 160.41 | 160.41 | 157.42 | 159.54 | 422,849 | -2.98(-1.84%) |
Sep 28, 2022 | 160.16 | 163.28 | 158.12 | 162.52 | 563,415 | +3.57(+2.25%) |
Sep 27, 2022 | 161.82 | 163.15 | 157.26 | 158.95 | 385,249 | -0.65(-0.41%) |
Sep 26, 2022 | 161.19 | 162.17 | 158.48 | 159.60 | 418,389 | -1.90(-1.18%) |
Sep 23, 2022 | 162.88 | 164.46 | 158.97 | 161.51 | 701,315 | -3.21(-1.95%) |
Sep 22, 2022 | 168.39 | 168.39 | 164.67 | 164.72 | 354,195 | -3.93(-2.33%) |
Sep 21, 2022 | 172.97 | 174.53 | 168.62 | 168.65 | 362,356 | -2.82(-1.64%) |
Sep 20, 2022 | 172.52 | 172.52 | 169.63 | 171.46 | 280,295 | -3.33(-1.90%) |
Sep 19, 2022 | 168.20 | 175.41 | 168.14 | 174.79 | 403,209 | +5.72(+3.39%) |
Sep 16, 2022 | 170.94 | 171.01 | 165.98 | 169.06 | 981,700 | -5.84(-3.34%) |
Sep 15, 2022 | 175.52 | 178.74 | 174.53 | 174.91 | 647,758 | -0.81(-0.46%) |
Sep 14, 2022 | 179.70 | 180.48 | 173.90 | 175.72 | 537,470 | -4.37(-2.43%) |
Sep 13, 2022 | 182.81 | 183.94 | 179.72 | 180.08 | 386,042 | -7.20(-3.84%) |
Sep 12, 2022 | 187.05 | 188.69 | 186.68 | 187.28 | 526,610 | +0.97(+0.52%) |
Sep 09, 2022 | 185.63 | 187.07 | 184.76 | 186.31 | 480,674 | +1.95(+1.06%) |
Sep 08, 2022 | 182.26 | 184.87 | 181.42 | 184.35 | 294,160 | +0.37(+0.20%) |
Sep 07, 2022 | 178.95 | 184.34 | 178.06 | 183.98 | 334,889 | +5.01(+2.80%) |
Sep 06, 2022 | 181.50 | 182.24 | 178.50 | 178.97 | 331,894 | -1.17(-0.65%) |
Sep 02, 2022 | 181.62 | 183.77 | 179.38 | 180.14 | 445,399 | -0.03(-0.02%) |
Sep 01, 2022 | 177.76 | 180.66 | 176.63 | 180.17 | 414,086 | +1.84(+1.03%) |
Aug 31, 2022 | 180.25 | 180.25 | 177.72 | 178.34 | 473,413 | -0.51(-0.29%) |
Aug 30, 2022 | 180.52 | 181.79 | 177.25 | 178.85 | 458,536 | -1.79(-0.99%) |
Aug 29, 2022 | 181.93 | 182.91 | 180.63 | 180.64 | 303,763 | -2.71(-1.48%) |
Aug 26, 2022 | 190.40 | 190.40 | 182.90 | 183.35 | 288,702 | -6.72(-3.54%) |
Aug 25, 2022 | 189.00 | 190.69 | 188.64 | 190.07 | 238,095 | +1.92(+1.02%) |
Aug 24, 2022 | 188.13 | 189.50 | 187.04 | 188.15 | 219,444 | +0.22(+0.12%) |
Aug 23, 2022 | 189.44 | 189.98 | 187.18 | 187.92 | 226,038 | -0.86(-0.45%) |
Aug 22, 2022 | 188.68 | 189.94 | 188.11 | 188.78 | 224,039 | -2.60(-1.36%) |
Aug 19, 2022 | 193.45 | 194.16 | 189.49 | 191.38 | 361,192 | -2.38(-1.23%) |
Aug 18, 2022 | 195.22 | 195.22 | 193.35 | 193.76 | 447,066 | -1.41(-0.72%) |
Aug 17, 2022 | 196.11 | 197.78 | 194.95 | 195.17 | 359,702 | -3.08(-1.55%) |
Aug 16, 2022 | 194.73 | 198.49 | 194.34 | 198.25 | 237,588 | +2.86(+1.46%) |
Aug 15, 2022 | 195.07 | 196.80 | 194.85 | 195.39 | 294,090 | -1.25(-0.64%) |
Aug 12, 2022 | 194.14 | 196.80 | 193.26 | 196.64 | 305,640 | +3.60(+1.87%) |
Aug 11, 2022 | 193.02 | 194.90 | 192.54 | 193.04 | 407,856 | +1.41(+0.74%) |
Aug 10, 2022 | 192.19 | 194.29 | 191.05 | 191.63 | 393,425 | +3.53(+1.87%) |
Aug 09, 2022 | 191.25 | 191.81 | 187.77 | 188.11 | 387,672 | -3.32(-1.73%) |
Aug 08, 2022 | 189.39 | 192.09 | 189.39 | 191.43 | 520,738 | +3.70(+1.97%) |
Aug 05, 2022 | 186.21 | 188.32 | 185.74 | 187.73 | 388,262 | -0.23(-0.12%) |
Aug 04, 2022 | 187.38 | 188.70 | 186.49 | 187.96 | 392,395 | +0.40(+0.21%) |
Aug 03, 2022 | 185.62 | 187.97 | 183.93 | 187.56 | 542,085 | +2.57(+1.39%) |
Aug 02, 2022 | 183.97 | 187.32 | 182.81 | 184.99 | 731,876 | +0.04(+0.02%) |