Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.73 | 144.89 | 142.75 | 142.91 | 547,383 | -2.35(-1.62%) |
Oct 28, 2022 | 140.47 | 145.42 | 139.81 | 145.26 | 695,733 | +5.65(+4.05%) |
Oct 27, 2022 | 143.59 | 144.24 | 139.43 | 139.61 | 973,548 | -2.78(-1.95%) |
Oct 26, 2022 | 140.89 | 142.82 | 135.18 | 142.39 | 2,176,226 | -11.08(-7.22%) |
Oct 25, 2022 | 149.45 | 153.94 | 148.88 | 153.47 | 880,896 | +4.89(+3.29%) |
Oct 24, 2022 | 147.81 | 149.21 | 145.79 | 148.58 | 422,336 | +0.96(+0.65%) |
Oct 21, 2022 | 144.07 | 148.13 | 142.99 | 147.62 | 545,554 | +4.66(+3.26%) |
Oct 20, 2022 | 142.26 | 145.46 | 140.99 | 142.96 | 892,215 | +0.56(+0.39%) |
Oct 19, 2022 | 142.50 | 143.92 | 140.73 | 142.40 | 351,713 | -2.02(-1.40%) |
Oct 18, 2022 | 145.75 | 146.51 | 142.92 | 144.42 | 346,083 | +1.79(+1.25%) |
Oct 17, 2022 | 143.43 | 144.33 | 142.22 | 142.63 | 386,009 | +2.19(+1.56%) |
Oct 14, 2022 | 142.33 | 142.83 | 139.87 | 140.44 | 521,334 | -0.96(-0.68%) |
Oct 13, 2022 | 136.54 | 143.19 | 135.10 | 141.40 | 529,726 | +2.21(+1.59%) |
Oct 12, 2022 | 139.98 | 141.81 | 139.11 | 139.19 | 477,489 | +0.15(+0.11%) |
Oct 11, 2022 | 140.63 | 142.44 | 137.92 | 139.04 | 688,649 | -4.50(-3.14%) |
Oct 10, 2022 | 144.13 | 144.69 | 140.79 | 143.54 | 622,529 | -0.63(-0.44%) |
Oct 07, 2022 | 150.95 | 150.95 | 143.43 | 144.17 | 591,205 | -8.07(-5.30%) |
Oct 06, 2022 | 156.28 | 156.88 | 151.91 | 152.24 | 708,454 | -4.04(-2.59%) |
Oct 05, 2022 | 154.11 | 157.00 | 153.65 | 156.28 | 271,463 | +0.86(+0.55%) |
Oct 04, 2022 | 152.13 | 155.47 | 151.76 | 155.42 | 413,378 | +4.66(+3.09%) |
Oct 03, 2022 | 146.96 | 151.42 | 146.32 | 150.76 | 422,506 | +6.03(+4.17%) |
Sep 30, 2022 | 147.18 | 149.31 | 144.54 | 144.73 | 638,172 | -2.08(-1.42%) |
Sep 29, 2022 | 147.26 | 148.94 | 145.49 | 146.81 | 397,155 | -2.07(-1.39%) |
Sep 28, 2022 | 146.59 | 149.04 | 146.45 | 148.88 | 520,186 | +2.71(+1.85%) |
Sep 27, 2022 | 144.70 | 147.26 | 144.40 | 146.17 | 619,525 | +2.26(+1.57%) |
Sep 26, 2022 | 143.68 | 145.54 | 142.27 | 143.91 | 674,617 | -0.20(-0.14%) |
Sep 23, 2022 | 145.37 | 145.91 | 141.91 | 144.11 | 567,952 | -1.55(-1.06%) |
Sep 22, 2022 | 145.05 | 146.83 | 144.05 | 145.66 | 612,997 | -0.59(-0.40%) |
Sep 21, 2022 | 147.27 | 149.76 | 145.85 | 146.25 | 480,904 | -0.58(-0.40%) |
Sep 20, 2022 | 147.03 | 147.03 | 145.13 | 146.83 | 413,460 | -1.70(-1.14%) |
Sep 19, 2022 | 146.83 | 148.91 | 146.31 | 148.53 | 323,961 | -0.35(-0.24%) |
Sep 16, 2022 | 149.76 | 149.92 | 146.15 | 148.88 | 816,651 | -1.75(-1.16%) |
Sep 15, 2022 | 152.44 | 153.31 | 150.12 | 150.63 | 586,078 | -2.80(-1.82%) |
Sep 14, 2022 | 156.05 | 156.82 | 152.12 | 153.43 | 386,430 | -2.63(-1.69%) |
Sep 13, 2022 | 158.74 | 159.46 | 155.79 | 156.06 | 437,647 | -7.01(-4.30%) |
Sep 12, 2022 | 161.94 | 164.26 | 161.20 | 163.07 | 310,539 | +2.87(+1.79%) |
Sep 09, 2022 | 158.91 | 160.49 | 158.37 | 160.20 | 305,588 | +2.41(+1.53%) |
Sep 08, 2022 | 156.09 | 158.21 | 155.10 | 157.79 | 429,260 | +0.75(+0.48%) |
Sep 07, 2022 | 155.07 | 157.47 | 154.24 | 157.04 | 330,697 | +2.03(+1.31%) |
Sep 06, 2022 | 156.53 | 157.62 | 153.92 | 155.01 | 414,789 | -1.10(-0.70%) |
Sep 02, 2022 | 156.47 | 158.82 | 155.13 | 156.11 | 709,859 | +0.81(+0.52%) |
Sep 01, 2022 | 155.34 | 155.45 | 152.69 | 155.30 | 349,509 | -1.76(-1.12%) |
Aug 31, 2022 | 160.19 | 160.72 | 156.10 | 157.06 | 448,693 | -1.79(-1.13%) |
Aug 30, 2022 | 160.87 | 161.34 | 157.81 | 158.85 | 311,558 | -1.86(-1.16%) |
Aug 29, 2022 | 158.78 | 162.37 | 158.29 | 160.71 | 338,079 | +0.54(+0.34%) |
Aug 26, 2022 | 167.43 | 167.43 | 160.14 | 160.17 | 351,644 | -7.26(-4.34%) |
Aug 25, 2022 | 165.67 | 167.43 | 164.98 | 167.43 | 267,072 | +2.61(+1.58%) |
Aug 24, 2022 | 165.01 | 165.72 | 164.10 | 164.82 | 244,328 | -0.97(-0.59%) |
Aug 23, 2022 | 166.17 | 167.41 | 165.64 | 165.79 | 251,380 | -0.28(-0.17%) |
Aug 22, 2022 | 169.06 | 169.81 | 165.66 | 166.07 | 310,910 | -5.47(-3.19%) |
Aug 19, 2022 | 171.66 | 172.56 | 169.96 | 171.54 | 423,424 | -2.16(-1.24%) |
Aug 18, 2022 | 170.68 | 174.38 | 170.68 | 173.70 | 465,870 | +3.45(+2.03%) |
Aug 17, 2022 | 171.64 | 171.64 | 169.38 | 170.25 | 260,987 | -2.70(-1.56%) |
Aug 16, 2022 | 171.73 | 173.80 | 171.04 | 172.95 | 360,472 | -0.31(-0.18%) |
Aug 15, 2022 | 171.95 | 173.66 | 170.51 | 173.26 | 220,564 | +0.61(+0.35%) |
Aug 12, 2022 | 170.88 | 172.88 | 170.55 | 172.65 | 363,793 | +2.41(+1.42%) |
Aug 11, 2022 | 170.77 | 172.47 | 169.82 | 170.24 | 364,259 | -0.08(-0.05%) |
Aug 10, 2022 | 170.51 | 171.63 | 169.41 | 170.32 | 582,440 | +2.91(+1.74%) |
Aug 09, 2022 | 170.30 | 170.72 | 165.45 | 167.41 | 467,227 | -3.44(-2.01%) |
Aug 08, 2022 | 173.11 | 173.42 | 169.82 | 170.85 | 356,219 | -1.53(-0.89%) |
Aug 05, 2022 | 170.27 | 173.19 | 170.10 | 172.38 | 425,640 | +0.13(+0.08%) |
Aug 04, 2022 | 171.15 | 172.66 | 170.80 | 172.25 | 553,177 | +0.61(+0.36%) |
Aug 03, 2022 | 165.56 | 171.94 | 165.20 | 171.64 | 644,173 | +6.24(+3.77%) |
Aug 02, 2022 | 164.90 | 165.79 | 162.28 | 165.40 | 478,718 | -0.15(-0.09%) |