Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.41 | 168.64 | 165.21 | 165.37 | 496,194 | -2.03(-1.21%) |
Oct 28, 2022 | 164.62 | 168.30 | 163.04 | 167.40 | 579,631 | +3.12(+1.90%) |
Oct 27, 2022 | 158.36 | 166.62 | 158.36 | 164.27 | 1,216,062 | +5.06(+3.18%) |
Oct 26, 2022 | 170.92 | 173.23 | 158.69 | 159.21 | 1,486,553 | -13.43(-7.78%) |
Oct 25, 2022 | 168.73 | 173.35 | 167.53 | 172.64 | 637,950 | +3.31(+1.95%) |
Oct 24, 2022 | 168.13 | 169.88 | 165.88 | 169.34 | 601,666 | +2.52(+1.51%) |
Oct 21, 2022 | 164.85 | 167.33 | 164.40 | 166.82 | 488,204 | +2.26(+1.38%) |
Oct 20, 2022 | 167.47 | 169.61 | 163.97 | 164.56 | 361,898 | -2.49(-1.49%) |
Oct 19, 2022 | 168.14 | 169.61 | 166.07 | 167.04 | 221,841 | -1.87(-1.11%) |
Oct 18, 2022 | 169.33 | 171.21 | 167.90 | 168.92 | 396,105 | +3.60(+2.18%) |
Oct 17, 2022 | 165.12 | 166.43 | 164.36 | 165.32 | 354,806 | +2.92(+1.80%) |
Oct 14, 2022 | 163.61 | 165.03 | 161.59 | 162.40 | 904,328 | +0.17(+0.10%) |
Oct 13, 2022 | 155.16 | 163.40 | 153.40 | 162.24 | 458,578 | +2.81(+1.76%) |
Oct 12, 2022 | 162.71 | 164.00 | 159.36 | 159.43 | 263,803 | -2.84(-1.75%) |
Oct 11, 2022 | 160.29 | 164.32 | 160.22 | 162.26 | 460,940 | +0.97(+0.60%) |
Oct 10, 2022 | 162.83 | 163.21 | 159.75 | 161.30 | 338,901 | -0.15(-0.09%) |
Oct 07, 2022 | 163.99 | 164.69 | 160.33 | 161.44 | 319,438 | -4.46(-2.69%) |
Oct 06, 2022 | 167.29 | 168.19 | 164.82 | 165.90 | 309,251 | -1.71(-1.02%) |
Oct 05, 2022 | 166.73 | 168.91 | 165.22 | 167.61 | 460,716 | -1.89(-1.12%) |
Oct 04, 2022 | 166.70 | 171.03 | 166.70 | 169.50 | 602,481 | +5.55(+3.39%) |
Oct 03, 2022 | 160.18 | 165.03 | 159.32 | 163.95 | 844,551 | +5.27(+3.32%) |
Sep 30, 2022 | 159.97 | 161.81 | 158.24 | 158.69 | 532,552 | -0.88(-0.55%) |
Sep 29, 2022 | 160.43 | 160.43 | 157.45 | 159.56 | 422,779 | -2.99(-1.84%) |
Sep 28, 2022 | 160.19 | 163.30 | 158.15 | 162.55 | 563,322 | +3.57(+2.25%) |
Sep 27, 2022 | 161.84 | 163.17 | 157.29 | 158.98 | 385,185 | -0.65(-0.41%) |
Sep 26, 2022 | 161.21 | 162.20 | 158.51 | 159.63 | 418,320 | -1.90(-1.18%) |
Sep 23, 2022 | 162.91 | 164.49 | 159.00 | 161.53 | 701,199 | -3.21(-1.95%) |
Sep 22, 2022 | 168.42 | 168.42 | 164.69 | 164.74 | 354,136 | -3.93(-2.33%) |
Sep 21, 2022 | 172.99 | 174.55 | 168.64 | 168.67 | 362,296 | -2.82(-1.64%) |
Sep 20, 2022 | 172.54 | 172.54 | 169.66 | 171.49 | 280,249 | -3.33(-1.90%) |
Sep 19, 2022 | 168.22 | 175.44 | 168.16 | 174.82 | 403,142 | +5.72(+3.39%) |
Sep 16, 2022 | 170.97 | 171.04 | 166.01 | 169.09 | 981,537 | -5.84(-3.34%) |
Sep 15, 2022 | 175.55 | 178.77 | 174.56 | 174.93 | 647,651 | -0.81(-0.46%) |
Sep 14, 2022 | 179.73 | 180.51 | 173.93 | 175.74 | 537,381 | -4.37(-2.43%) |
Sep 13, 2022 | 182.84 | 183.97 | 179.75 | 180.11 | 385,978 | -7.20(-3.84%) |
Sep 12, 2022 | 187.08 | 188.72 | 186.71 | 187.31 | 526,523 | +0.97(+0.52%) |
Sep 09, 2022 | 185.66 | 187.11 | 184.79 | 186.34 | 480,594 | +1.95(+1.06%) |
Sep 08, 2022 | 182.29 | 184.90 | 181.45 | 184.38 | 294,111 | +0.37(+0.20%) |
Sep 07, 2022 | 178.98 | 184.38 | 178.09 | 184.01 | 334,834 | +5.01(+2.80%) |
Sep 06, 2022 | 181.53 | 182.27 | 178.53 | 179.00 | 331,839 | -1.17(-0.65%) |
Sep 02, 2022 | 181.65 | 183.81 | 179.41 | 180.17 | 445,325 | -0.03(-0.02%) |
Sep 01, 2022 | 177.79 | 180.69 | 176.66 | 180.20 | 414,017 | +1.84(+1.03%) |
Aug 31, 2022 | 180.28 | 180.28 | 177.75 | 178.37 | 473,334 | -0.51(-0.29%) |
Aug 30, 2022 | 180.55 | 181.82 | 177.28 | 178.88 | 458,460 | -1.79(-0.99%) |
Aug 29, 2022 | 181.96 | 182.94 | 180.66 | 180.67 | 303,712 | -2.71(-1.48%) |
Aug 26, 2022 | 190.43 | 190.43 | 182.93 | 183.38 | 288,655 | -6.72(-3.54%) |
Aug 25, 2022 | 189.03 | 190.72 | 188.67 | 190.10 | 238,055 | +1.92(+1.02%) |
Aug 24, 2022 | 188.17 | 189.53 | 187.07 | 188.18 | 219,408 | +0.22(+0.12%) |
Aug 23, 2022 | 189.47 | 190.01 | 187.21 | 187.95 | 226,000 | -0.85(-0.45%) |
Aug 22, 2022 | 188.71 | 189.97 | 188.14 | 188.81 | 224,002 | -2.60(-1.36%) |
Aug 19, 2022 | 193.48 | 194.19 | 189.52 | 191.41 | 361,132 | -2.38(-1.23%) |
Aug 18, 2022 | 195.25 | 195.25 | 193.38 | 193.79 | 446,992 | -1.41(-0.72%) |
Aug 17, 2022 | 196.14 | 197.81 | 194.99 | 195.20 | 359,642 | -3.08(-1.55%) |
Aug 16, 2022 | 194.76 | 198.52 | 194.37 | 198.28 | 237,549 | +2.86(+1.46%) |
Aug 15, 2022 | 195.10 | 196.83 | 194.88 | 195.42 | 294,041 | -1.25(-0.64%) |
Aug 12, 2022 | 194.17 | 196.83 | 193.29 | 196.68 | 305,589 | +3.60(+1.87%) |
Aug 11, 2022 | 193.05 | 194.94 | 192.58 | 193.07 | 407,788 | +1.41(+0.74%) |
Aug 10, 2022 | 192.22 | 194.32 | 191.08 | 191.66 | 393,360 | +3.53(+1.87%) |
Aug 09, 2022 | 191.28 | 191.84 | 187.80 | 188.14 | 387,607 | -3.32(-1.74%) |
Aug 08, 2022 | 189.42 | 192.12 | 189.42 | 191.46 | 520,651 | +3.70(+1.97%) |
Aug 05, 2022 | 186.24 | 188.35 | 185.77 | 187.76 | 388,197 | -0.23(-0.12%) |
Aug 04, 2022 | 187.41 | 188.73 | 186.53 | 187.99 | 392,330 | +0.40(+0.21%) |
Aug 03, 2022 | 185.65 | 188.00 | 183.96 | 187.59 | 541,995 | +2.57(+1.39%) |
Aug 02, 2022 | 184.00 | 187.35 | 182.84 | 185.02 | 731,755 | +0.04(+0.02%) |