Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 158.88 | 159.01 | 155.70 | 156.90 | 115,870 | -2.94(-1.84%) |
Oct 28, 2022 | 155.16 | 161.20 | 155.09 | 159.84 | 94,098 | +6.35(+4.14%) |
Oct 27, 2022 | 154.78 | 157.23 | 152.86 | 153.49 | 92,409 | -1.45(-0.94%) |
Oct 26, 2022 | 151.98 | 156.09 | 150.18 | 154.94 | 200,878 | +2.38(+1.56%) |
Oct 25, 2022 | 146.09 | 153.13 | 146.09 | 152.56 | 143,806 | +7.20(+4.95%) |
Oct 24, 2022 | 148.77 | 149.88 | 142.20 | 145.36 | 190,533 | -3.07(-2.07%) |
Oct 21, 2022 | 147.44 | 152.28 | 145.99 | 148.43 | 257,229 | +0.39(+0.26%) |
Oct 20, 2022 | 156.74 | 158.34 | 148.03 | 148.03 | 587,335 | -19.32(-11.54%) |
Oct 19, 2022 | 171.45 | 171.45 | 165.94 | 167.35 | 190,795 | -3.96(-2.31%) |
Oct 18, 2022 | 170.86 | 173.46 | 169.59 | 171.31 | 124,979 | +2.10(+1.24%) |
Oct 17, 2022 | 165.85 | 170.77 | 165.84 | 169.21 | 115,992 | +4.34(+2.63%) |
Oct 14, 2022 | 170.23 | 170.23 | 164.73 | 164.88 | 83,654 | -3.56(-2.11%) |
Oct 13, 2022 | 170.56 | 171.91 | 166.30 | 168.43 | 175,120 | -3.67(-2.13%) |
Oct 12, 2022 | 175.91 | 176.11 | 172.10 | 172.10 | 68,138 | -2.54(-1.46%) |
Oct 11, 2022 | 169.42 | 175.61 | 168.73 | 174.65 | 99,936 | +5.71(+3.38%) |
Oct 10, 2022 | 171.64 | 172.05 | 168.93 | 168.93 | 107,662 | -3.25(-1.89%) |
Oct 07, 2022 | 172.12 | 172.29 | 169.01 | 172.18 | 94,393 | -1.04(-0.60%) |
Oct 06, 2022 | 179.74 | 181.62 | 173.04 | 173.22 | 101,692 | -8.54(-4.70%) |
Oct 05, 2022 | 177.81 | 181.76 | 177.49 | 181.76 | 88,963 | +2.66(+1.49%) |
Oct 04, 2022 | 174.75 | 179.10 | 174.75 | 179.10 | 79,099 | +5.61(+3.23%) |
Oct 03, 2022 | 173.41 | 174.22 | 171.37 | 173.50 | 91,132 | +2.12(+1.23%) |
Sep 30, 2022 | 174.45 | 176.45 | 171.35 | 171.38 | 122,330 | -3.34(-1.91%) |
Sep 29, 2022 | 178.83 | 178.83 | 172.43 | 174.71 | 74,039 | -4.71(-2.63%) |
Sep 28, 2022 | 178.65 | 180.64 | 177.06 | 179.42 | 124,879 | +2.32(+1.31%) |
Sep 27, 2022 | 178.10 | 180.25 | 175.94 | 177.10 | 90,615 | -0.05(-0.03%) |
Sep 26, 2022 | 176.22 | 180.06 | 176.20 | 177.15 | 76,270 | -0.24(-0.14%) |
Sep 23, 2022 | 177.88 | 179.11 | 175.54 | 177.40 | 84,274 | -2.15(-1.19%) |
Sep 22, 2022 | 181.04 | 181.04 | 177.88 | 179.54 | 77,785 | -2.40(-1.32%) |
Sep 21, 2022 | 183.39 | 185.71 | 181.53 | 181.94 | 64,474 | -0.21(-0.11%) |
Sep 20, 2022 | 183.99 | 183.99 | 180.46 | 182.15 | 60,926 | -2.23(-1.21%) |
Sep 19, 2022 | 182.15 | 185.13 | 180.90 | 184.38 | 54,815 | +0.63(+0.35%) |
Sep 16, 2022 | 183.43 | 184.43 | 181.43 | 183.74 | 129,077 | +0.23(+0.13%) |
Sep 15, 2022 | 182.52 | 184.18 | 180.57 | 183.51 | 67,037 | +1.46(+0.80%) |
Sep 14, 2022 | 182.01 | 183.52 | 180.61 | 182.05 | 49,714 | -0.80(-0.44%) |
Sep 13, 2022 | 185.77 | 185.77 | 182.16 | 182.85 | 56,615 | -4.55(-2.43%) |
Sep 12, 2022 | 187.53 | 189.42 | 186.08 | 187.40 | 44,952 | +1.55(+0.83%) |
Sep 09, 2022 | 184.65 | 187.89 | 183.02 | 185.85 | 50,483 | +2.84(+1.55%) |
Sep 08, 2022 | 185.99 | 185.99 | 180.32 | 183.01 | 74,479 | -2.97(-1.60%) |
Sep 07, 2022 | 181.29 | 186.91 | 179.26 | 185.99 | 78,088 | +6.06(+3.37%) |
Sep 06, 2022 | 178.81 | 181.36 | 176.97 | 179.92 | 78,383 | +1.11(+0.62%) |
Sep 02, 2022 | 185.54 | 188.32 | 177.84 | 178.81 | 70,567 | -5.67(-3.07%) |
Sep 01, 2022 | 183.34 | 184.85 | 181.59 | 184.48 | 93,449 | +0.01(+0.01%) |
Aug 31, 2022 | 183.96 | 186.53 | 182.89 | 184.47 | 92,366 | -0.18(-0.10%) |
Aug 30, 2022 | 186.26 | 190.61 | 184.09 | 184.64 | 60,226 | -1.90(-1.02%) |
Aug 29, 2022 | 185.15 | 187.74 | 185.15 | 186.54 | 55,288 | +0.23(+0.13%) |
Aug 26, 2022 | 196.50 | 196.50 | 186.20 | 186.31 | 67,727 | -11.13(-5.64%) |
Aug 25, 2022 | 195.42 | 197.92 | 195.42 | 197.44 | 77,005 | +3.11(+1.60%) |
Aug 24, 2022 | 192.97 | 196.34 | 192.97 | 194.32 | 79,275 | +0.17(+0.09%) |
Aug 23, 2022 | 194.39 | 196.28 | 193.96 | 194.15 | 67,537 | -1.10(-0.56%) |
Aug 22, 2022 | 198.79 | 199.49 | 194.28 | 195.25 | 73,156 | -5.32(-2.65%) |
Aug 19, 2022 | 202.84 | 203.35 | 199.57 | 200.58 | 74,920 | -2.90(-1.42%) |
Aug 18, 2022 | 202.84 | 203.79 | 200.50 | 203.47 | 79,244 | +0.43(+0.21%) |
Aug 17, 2022 | 203.33 | 204.44 | 202.15 | 203.04 | 70,847 | -0.14(-0.07%) |
Aug 16, 2022 | 199.91 | 203.88 | 199.55 | 203.18 | 74,899 | +2.52(+1.25%) |
Aug 15, 2022 | 191.54 | 200.94 | 191.54 | 200.66 | 126,776 | +9.13(+4.77%) |
Aug 12, 2022 | 186.28 | 191.59 | 184.90 | 191.54 | 68,374 | +5.46(+2.93%) |
Aug 11, 2022 | 183.39 | 186.64 | 183.39 | 186.07 | 70,978 | +2.74(+1.49%) |
Aug 10, 2022 | 181.99 | 183.73 | 180.02 | 183.34 | 80,706 | +3.33(+1.85%) |
Aug 09, 2022 | 181.26 | 182.71 | 178.12 | 180.01 | 98,537 | -1.73(-0.95%) |
Aug 08, 2022 | 175.35 | 182.60 | 173.12 | 181.74 | 144,326 | +8.14(+4.69%) |
Aug 05, 2022 | 173.49 | 176.71 | 172.60 | 173.59 | 109,296 | -0.19(-0.11%) |
Aug 04, 2022 | 177.28 | 177.74 | 172.22 | 173.78 | 61,669 | -3.37(-1.90%) |
Aug 03, 2022 | 175.23 | 177.73 | 173.31 | 177.15 | 62,932 | +2.19(+1.25%) |
Aug 02, 2022 | 176.71 | 176.93 | 172.66 | 174.96 | 55,405 | -1.20(-0.68%) |