Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.54 | 171.94 | 166.54 | 169.19 | 14,200,649 | +0.86(+0.51%) |
Oct 28, 2022 | 169.73 | 171.03 | 165.10 | 168.33 | 11,519,546 | +1.94(+1.17%) |
Oct 27, 2022 | 168.25 | 169.66 | 165.99 | 166.39 | 9,801,254 | +0.76(+0.46%) |
Oct 26, 2022 | 163.97 | 166.93 | 164.03 | 165.63 | 7,344,497 | +2.02(+1.23%) |
Oct 25, 2022 | 161.86 | 163.67 | 161.03 | 163.61 | 7,783,727 | +1.68(+1.04%) |
Oct 24, 2022 | 160.94 | 163.37 | 160.50 | 161.93 | 7,492,316 | -0.06(-0.04%) |
Oct 21, 2022 | 158.20 | 162.59 | 157.92 | 161.98 | 8,532,898 | +3.96(+2.50%) |
Oct 20, 2022 | 158.34 | 160.70 | 157.07 | 158.03 | 9,484,045 | +0.90(+0.57%) |
Oct 19, 2022 | 153.00 | 158.26 | 153.00 | 157.13 | 10,442,980 | +4.94(+3.24%) |
Oct 18, 2022 | 151.85 | 152.74 | 148.67 | 152.19 | 6,019,495 | +1.32(+0.87%) |
Oct 17, 2022 | 152.72 | 154.24 | 150.67 | 150.87 | 6,297,452 | +1.09(+0.73%) |
Oct 14, 2022 | 153.42 | 154.75 | 149.58 | 149.78 | 7,838,192 | -4.81(-3.11%) |
Oct 13, 2022 | 146.23 | 155.25 | 146.23 | 154.58 | 10,955,165 | +7.15(+4.85%) |
Oct 12, 2022 | 146.03 | 148.53 | 145.46 | 147.44 | 5,278,648 | +0.44(+0.30%) |
Oct 11, 2022 | 144.74 | 149.58 | 144.14 | 147.00 | 8,054,717 | +0.03(+0.02%) |
Oct 10, 2022 | 150.58 | 151.02 | 146.32 | 146.97 | 6,312,069 | -2.70(-1.81%) |
Oct 07, 2022 | 151.99 | 153.32 | 148.77 | 149.67 | 10,662,589 | -1.30(-0.86%) |
Oct 06, 2022 | 147.16 | 151.46 | 147.03 | 150.97 | 10,155,018 | +2.70(+1.82%) |
Oct 05, 2022 | 145.75 | 149.39 | 144.78 | 148.27 | 11,364,663 | +0.84(+0.57%) |
Oct 04, 2022 | 144.44 | 147.66 | 143.69 | 147.43 | 10,177,558 | +5.52(+3.89%) |
Oct 03, 2022 | 139.33 | 142.48 | 138.70 | 141.91 | 10,258,308 | +7.54(+5.61%) |
Sep 30, 2022 | 134.71 | 135.74 | 133.27 | 134.37 | 10,053,366 | -1.03(-0.76%) |
Sep 29, 2022 | 135.16 | 136.00 | 133.06 | 135.40 | 8,763,824 | -0.94(-0.69%) |
Sep 28, 2022 | 132.88 | 136.96 | 132.25 | 136.34 | 8,852,356 | +4.45(+3.37%) |
Sep 27, 2022 | 133.08 | 134.47 | 131.37 | 131.89 | 10,823,385 | +0.06(+0.04%) |
Sep 26, 2022 | 134.28 | 135.66 | 131.77 | 131.84 | 10,096,773 | -3.56(-2.63%) |
Sep 23, 2022 | 140.06 | 140.46 | 134.36 | 135.40 | 14,882,913 | -9.47(-6.53%) |
Sep 22, 2022 | 147.40 | 148.04 | 144.73 | 144.87 | 7,464,056 | -0.11(-0.08%) |
Sep 21, 2022 | 148.06 | 148.50 | 144.92 | 144.98 | 7,352,093 | -1.19(-0.81%) |
Sep 20, 2022 | 145.94 | 146.70 | 144.35 | 146.17 | 9,574,175 | -0.58(-0.40%) |
Sep 19, 2022 | 143.03 | 146.79 | 142.91 | 146.75 | 7,282,858 | +0.42(+0.29%) |
Sep 16, 2022 | 150.13 | 150.71 | 145.54 | 146.32 | 46,768,380 | -3.90(-2.60%) |
Sep 15, 2022 | 150.28 | 151.23 | 149.25 | 150.22 | 10,331,576 | -2.48(-1.62%) |
Sep 14, 2022 | 150.52 | 152.98 | 149.97 | 152.70 | 12,057,036 | +3.61(+2.42%) |
Sep 13, 2022 | 150.96 | 152.13 | 148.47 | 149.09 | 11,021,318 | -2.89(-1.90%) |
Sep 12, 2022 | 152.27 | 153.88 | 150.81 | 151.98 | 9,535,076 | +2.37(+1.58%) |
Sep 09, 2022 | 148.16 | 150.25 | 147.34 | 149.62 | 8,834,073 | +3.76(+2.58%) |
Sep 08, 2022 | 145.52 | 146.26 | 143.45 | 145.86 | 9,871,308 | +0.78(+0.54%) |
Sep 07, 2022 | 144.09 | 145.74 | 142.74 | 145.07 | 10,094,686 | -1.88(-1.28%) |
Sep 06, 2022 | 149.54 | 149.64 | 145.63 | 146.95 | 9,141,043 | -0.68(-0.46%) |
Sep 02, 2022 | 148.00 | 148.83 | 146.58 | 147.63 | 8,058,394 | +2.16(+1.48%) |
Sep 01, 2022 | 146.35 | 146.73 | 143.31 | 145.47 | 8,812,263 | -2.36(-1.59%) |
Aug 31, 2022 | 147.41 | 150.96 | 146.04 | 147.83 | 14,521,937 | -2.39(-1.59%) |
Aug 30, 2022 | 151.81 | 152.04 | 148.49 | 150.22 | 9,422,824 | -3.75(-2.44%) |
Aug 29, 2022 | 153.28 | 156.03 | 153.05 | 153.98 | 9,047,719 | +1.14(+0.75%) |
Aug 26, 2022 | 153.56 | 155.38 | 151.95 | 152.83 | 8,303,251 | -1.13(-0.74%) |
Aug 25, 2022 | 153.31 | 154.23 | 152.09 | 153.97 | 8,605,648 | +1.34(+0.88%) |
Aug 24, 2022 | 151.20 | 152.78 | 150.27 | 152.63 | 10,121,856 | +1.12(+0.74%) |
Aug 23, 2022 | 148.80 | 151.83 | 148.44 | 151.51 | 11,070,285 | +4.76(+3.24%) |
Aug 22, 2022 | 146.55 | 147.53 | 144.43 | 146.75 | 9,779,187 | -0.74(-0.50%) |
Aug 19, 2022 | 148.21 | 149.40 | 147.42 | 147.49 | 7,307,097 | -1.24(-0.84%) |
Aug 18, 2022 | 146.98 | 149.33 | 146.92 | 148.73 | 6,924,926 | +2.56(+1.75%) |
Aug 17, 2022 | 145.17 | 147.69 | 144.14 | 146.17 | 7,268,759 | +1.20(+0.82%) |
Aug 16, 2022 | 145.90 | 146.37 | 144.42 | 144.97 | 7,786,491 | -0.37(-0.26%) |
Aug 15, 2022 | 143.83 | 146.25 | 142.22 | 145.34 | 9,681,764 | -2.82(-1.90%) |
Aug 12, 2022 | 146.68 | 148.21 | 145.65 | 148.16 | 7,816,455 | +0.21(+0.14%) |
Aug 11, 2022 | 146.55 | 149.37 | 146.09 | 147.94 | 8,509,324 | +3.52(+2.44%) |
Aug 10, 2022 | 144.59 | 145.03 | 141.75 | 144.42 | 6,628,834 | +0.38(+0.26%) |
Aug 09, 2022 | 144.53 | 146.26 | 143.29 | 144.04 | 6,301,504 | +1.85(+1.30%) |
Aug 08, 2022 | 142.36 | 143.65 | 141.95 | 142.19 | 6,441,109 | -0.21(-0.15%) |
Aug 05, 2022 | 138.69 | 143.67 | 138.12 | 142.40 | 7,736,201 | +2.32(+1.65%) |
Aug 04, 2022 | 143.96 | 144.07 | 139.70 | 140.09 | 11,478,388 | -3.91(-2.72%) |
Aug 03, 2022 | 147.66 | 148.26 | 143.06 | 144.00 | 9,439,510 | -3.50(-2.38%) |
Aug 02, 2022 | 149.12 | 149.66 | 146.72 | 147.50 | 6,394,521 | -1.27(-0.85%) |