Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 165.12 | 167.69 | 164.59 | 164.62 | 847,250 | -1.18(-0.71%) |
Oct 28, 2022 | 158.90 | 166.83 | 158.89 | 165.79 | 949,996 | +6.34(+3.98%) |
Oct 27, 2022 | 160.19 | 160.70 | 158.25 | 159.45 | 776,535 | +0.40(+0.25%) |
Oct 26, 2022 | 160.43 | 162.58 | 158.71 | 159.05 | 1,018,676 | -1.79(-1.11%) |
Oct 25, 2022 | 153.93 | 160.98 | 153.93 | 160.84 | 930,414 | +7.76(+5.07%) |
Oct 24, 2022 | 155.70 | 155.99 | 152.81 | 153.08 | 858,139 | -0.88(-0.57%) |
Oct 21, 2022 | 153.99 | 154.02 | 150.88 | 153.97 | 753,656 | +0.17(+0.11%) |
Oct 20, 2022 | 154.54 | 155.68 | 152.83 | 153.80 | 474,859 | -0.13(-0.08%) |
Oct 19, 2022 | 156.48 | 157.23 | 153.13 | 153.93 | 685,292 | -4.60(-2.90%) |
Oct 18, 2022 | 158.14 | 160.61 | 156.48 | 158.53 | 589,773 | +2.75(+1.77%) |
Oct 17, 2022 | 152.29 | 156.28 | 151.96 | 155.77 | 629,592 | +6.59(+4.42%) |
Oct 14, 2022 | 156.24 | 156.67 | 148.99 | 149.19 | 709,536 | -5.55(-3.59%) |
Oct 13, 2022 | 151.26 | 155.55 | 150.50 | 154.74 | 784,535 | -0.01(-0.01%) |
Oct 12, 2022 | 156.26 | 157.33 | 154.31 | 154.74 | 863,874 | -1.32(-0.84%) |
Oct 11, 2022 | 153.34 | 156.41 | 153.06 | 156.06 | 914,752 | +2.41(+1.57%) |
Oct 10, 2022 | 153.67 | 154.89 | 152.44 | 153.65 | 564,146 | +0.42(+0.27%) |
Oct 07, 2022 | 158.08 | 159.41 | 152.15 | 153.23 | 1,057,771 | -6.44(-4.03%) |
Oct 06, 2022 | 165.12 | 165.43 | 159.46 | 159.67 | 829,067 | -5.57(-3.37%) |
Oct 05, 2022 | 164.41 | 165.87 | 160.78 | 165.24 | 1,036,735 | -1.26(-0.76%) |
Oct 04, 2022 | 162.56 | 166.69 | 162.09 | 166.50 | 1,395,688 | +5.44(+3.38%) |
Oct 03, 2022 | 162.30 | 162.39 | 158.65 | 161.05 | 880,097 | +0.83(+0.52%) |
Sep 30, 2022 | 158.51 | 160.88 | 157.38 | 160.23 | 1,216,872 | +3.60(+2.30%) |
Sep 29, 2022 | 156.78 | 157.14 | 153.70 | 156.63 | 800,129 | -1.71(-1.08%) |
Sep 28, 2022 | 156.35 | 159.12 | 154.75 | 158.33 | 1,015,404 | +3.43(+2.22%) |
Sep 27, 2022 | 158.95 | 159.58 | 153.97 | 154.90 | 1,005,275 | -2.61(-1.66%) |
Sep 26, 2022 | 159.65 | 159.78 | 155.43 | 157.51 | 1,045,341 | -2.74(-1.71%) |
Sep 23, 2022 | 160.32 | 162.49 | 158.41 | 160.25 | 1,022,222 | -1.64(-1.01%) |
Sep 22, 2022 | 163.78 | 163.87 | 160.40 | 161.89 | 1,225,171 | -2.56(-1.56%) |
Sep 21, 2022 | 167.56 | 169.01 | 164.03 | 164.45 | 940,617 | -1.69(-1.02%) |
Sep 20, 2022 | 167.60 | 168.52 | 165.09 | 166.14 | 989,294 | -3.00(-1.77%) |
Sep 19, 2022 | 169.16 | 170.23 | 166.82 | 169.13 | 903,576 | -1.74(-1.02%) |
Sep 16, 2022 | 172.55 | 173.03 | 168.67 | 170.88 | 1,651,489 | -2.28(-1.32%) |
Sep 15, 2022 | 177.42 | 177.42 | 172.67 | 173.16 | 926,052 | -4.64(-2.61%) |
Sep 14, 2022 | 177.24 | 178.59 | 175.78 | 177.80 | 1,245,592 | -1.25(-0.70%) |
Sep 13, 2022 | 181.75 | 181.91 | 177.60 | 179.05 | 1,021,252 | -5.10(-2.77%) |
Sep 12, 2022 | 185.82 | 186.21 | 183.75 | 184.15 | 853,892 | -1.67(-0.90%) |
Sep 09, 2022 | 187.50 | 188.24 | 185.55 | 185.82 | 780,306 | -1.48(-0.79%) |
Sep 08, 2022 | 188.84 | 189.90 | 184.83 | 187.30 | 751,655 | -1.53(-0.81%) |
Sep 07, 2022 | 186.24 | 189.23 | 186.22 | 188.83 | 750,230 | +2.44(+1.31%) |
Sep 06, 2022 | 184.29 | 187.39 | 183.41 | 186.39 | 583,852 | +2.64(+1.44%) |
Sep 02, 2022 | 186.17 | 187.70 | 182.86 | 183.75 | 493,703 | -1.23(-0.67%) |
Sep 01, 2022 | 181.84 | 185.06 | 181.36 | 184.98 | 542,971 | +2.04(+1.11%) |
Aug 31, 2022 | 186.05 | 186.45 | 182.14 | 182.94 | 1,087,249 | -2.16(-1.16%) |
Aug 30, 2022 | 189.02 | 189.41 | 183.79 | 185.10 | 705,455 | -3.92(-2.07%) |
Aug 29, 2022 | 189.19 | 189.90 | 187.85 | 189.02 | 676,748 | -1.66(-0.87%) |
Aug 26, 2022 | 194.00 | 194.78 | 189.72 | 190.68 | 560,703 | -3.32(-1.71%) |
Aug 25, 2022 | 191.44 | 194.21 | 190.88 | 194.00 | 689,844 | +2.82(+1.47%) |
Aug 24, 2022 | 189.81 | 193.32 | 189.66 | 191.18 | 599,811 | +1.88(+0.99%) |
Aug 23, 2022 | 191.76 | 191.85 | 187.82 | 189.31 | 801,551 | -3.11(-1.62%) |
Aug 22, 2022 | 193.40 | 194.28 | 191.55 | 192.42 | 622,368 | -2.42(-1.24%) |
Aug 19, 2022 | 196.08 | 196.08 | 194.03 | 194.84 | 600,759 | -1.34(-0.69%) |
Aug 18, 2022 | 198.99 | 199.32 | 195.43 | 196.18 | 647,534 | -1.79(-0.90%) |
Aug 17, 2022 | 194.64 | 199.12 | 194.28 | 197.97 | 810,841 | +2.13(+1.09%) |
Aug 16, 2022 | 195.62 | 197.08 | 194.51 | 195.84 | 615,250 | -0.97(-0.49%) |
Aug 15, 2022 | 194.63 | 196.85 | 194.23 | 196.81 | 768,788 | +1.69(+0.86%) |
Aug 12, 2022 | 192.03 | 195.36 | 191.54 | 195.12 | 756,844 | +4.15(+2.17%) |
Aug 11, 2022 | 191.28 | 192.84 | 189.76 | 190.97 | 640,455 | +0.56(+0.30%) |
Aug 10, 2022 | 189.60 | 190.57 | 187.87 | 190.41 | 799,367 | +3.16(+1.69%) |
Aug 09, 2022 | 185.01 | 187.30 | 183.04 | 187.25 | 749,547 | +2.81(+1.52%) |
Aug 08, 2022 | 182.59 | 184.68 | 181.80 | 184.44 | 611,330 | +2.89(+1.59%) |
Aug 05, 2022 | 178.31 | 181.88 | 177.21 | 181.55 | 616,042 | +1.81(+1.01%) |
Aug 04, 2022 | 179.05 | 180.86 | 177.02 | 179.74 | 701,504 | +0.84(+0.47%) |
Aug 03, 2022 | 174.91 | 182.24 | 174.45 | 178.90 | 1,340,225 | +6.76(+3.93%) |
Aug 02, 2022 | 174.01 | 174.88 | 171.66 | 172.15 | 937,642 | -1.85(-1.06%) |