Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 159.31 | 160.73 | 158.78 | 159.25 | 1,752,309 | -1.33(-0.83%) |
Oct 28, 2022 | 159.71 | 161.32 | 157.76 | 160.58 | 1,804,750 | +1.86(+1.17%) |
Oct 27, 2022 | 158.74 | 160.87 | 157.73 | 158.72 | 2,213,268 | +0.74(+0.47%) |
Oct 26, 2022 | 162.23 | 163.77 | 157.20 | 157.99 | 2,365,989 | -3.56(-2.20%) |
Oct 25, 2022 | 157.37 | 162.06 | 157.20 | 161.54 | 3,292,465 | +3.48(+2.20%) |
Oct 24, 2022 | 156.60 | 159.45 | 156.23 | 158.06 | 2,612,501 | +1.86(+1.19%) |
Oct 21, 2022 | 156.58 | 156.58 | 153.07 | 156.21 | 3,695,005 | -0.38(-0.24%) |
Oct 20, 2022 | 158.03 | 159.59 | 156.17 | 156.58 | 1,934,117 | -2.21(-1.39%) |
Oct 19, 2022 | 159.56 | 161.08 | 158.47 | 158.79 | 1,240,022 | -1.34(-0.84%) |
Oct 18, 2022 | 162.68 | 162.71 | 159.78 | 160.13 | 1,345,715 | +0.10(+0.06%) |
Oct 17, 2022 | 160.12 | 162.20 | 159.42 | 160.03 | 1,624,195 | +2.14(+1.36%) |
Oct 14, 2022 | 160.35 | 161.57 | 157.46 | 157.89 | 1,413,886 | -2.41(-1.50%) |
Oct 13, 2022 | 157.02 | 160.85 | 154.84 | 160.29 | 2,425,624 | +2.51(+1.59%) |
Oct 12, 2022 | 159.07 | 161.56 | 157.58 | 157.79 | 2,676,245 | +1.62(+1.04%) |
Oct 11, 2022 | 156.15 | 157.78 | 155.31 | 156.17 | 1,846,107 | +0.45(+0.29%) |
Oct 10, 2022 | 156.83 | 157.22 | 154.82 | 155.72 | 2,364,526 | -0.42(-0.27%) |
Oct 07, 2022 | 160.63 | 160.80 | 155.60 | 156.14 | 2,122,802 | -5.27(-3.26%) |
Oct 06, 2022 | 166.21 | 166.82 | 161.21 | 161.41 | 2,041,202 | -4.80(-2.89%) |
Oct 05, 2022 | 165.84 | 169.58 | 164.81 | 166.20 | 1,550,626 | -1.16(-0.69%) |
Oct 04, 2022 | 164.79 | 167.45 | 163.03 | 167.36 | 2,243,316 | +3.63(+2.22%) |
Oct 03, 2022 | 163.18 | 164.73 | 160.91 | 163.73 | 2,202,390 | +0.97(+0.59%) |
Sep 30, 2022 | 164.63 | 166.24 | 162.61 | 162.77 | 1,786,471 | -1.41(-0.86%) |
Sep 29, 2022 | 164.95 | 165.93 | 163.12 | 164.18 | 1,766,704 | -0.79(-0.48%) |
Sep 28, 2022 | 162.10 | 165.78 | 161.15 | 164.97 | 1,970,786 | +3.00(+1.86%) |
Sep 27, 2022 | 166.28 | 167.21 | 160.88 | 161.97 | 1,938,430 | -3.42(-2.07%) |
Sep 26, 2022 | 165.77 | 166.28 | 163.45 | 165.39 | 1,301,480 | -1.01(-0.61%) |
Sep 23, 2022 | 168.16 | 169.20 | 164.25 | 166.40 | 1,377,445 | -2.07(-1.23%) |
Sep 22, 2022 | 168.34 | 169.81 | 166.59 | 168.46 | 1,353,967 | +1.19(+0.71%) |
Sep 21, 2022 | 171.44 | 172.50 | 167.21 | 167.27 | 1,504,032 | -4.80(-2.79%) |
Sep 20, 2022 | 173.94 | 174.45 | 170.16 | 172.07 | 1,070,893 | -3.19(-1.82%) |
Sep 19, 2022 | 175.30 | 175.32 | 173.41 | 175.25 | 892,263 | -0.77(-0.44%) |
Sep 16, 2022 | 175.62 | 178.10 | 174.54 | 176.03 | 1,859,627 | +0.73(+0.41%) |
Sep 15, 2022 | 176.40 | 178.44 | 175.12 | 175.30 | 1,541,093 | -0.49(-0.28%) |
Sep 14, 2022 | 179.86 | 179.86 | 174.36 | 175.79 | 2,020,560 | -2.55(-1.43%) |
Sep 13, 2022 | 181.73 | 183.50 | 177.89 | 178.34 | 2,098,096 | -5.63(-3.06%) |
Sep 12, 2022 | 184.87 | 185.79 | 183.50 | 183.97 | 1,037,984 | -1.02(-0.55%) |
Sep 09, 2022 | 185.59 | 185.59 | 183.00 | 185.00 | 1,781,592 | -0.61(-0.33%) |
Sep 08, 2022 | 182.67 | 186.06 | 182.40 | 185.60 | 1,070,677 | +2.43(+1.32%) |
Sep 07, 2022 | 180.02 | 183.29 | 179.98 | 183.18 | 1,352,418 | +2.11(+1.17%) |
Sep 06, 2022 | 178.72 | 182.61 | 177.95 | 181.06 | 1,823,285 | +3.05(+1.72%) |
Sep 02, 2022 | 183.72 | 184.02 | 177.36 | 178.01 | 1,653,509 | -4.33(-2.37%) |
Sep 01, 2022 | 177.84 | 182.44 | 177.40 | 182.34 | 1,862,746 | +3.48(+1.95%) |
Aug 31, 2022 | 180.33 | 181.27 | 178.44 | 178.85 | 1,935,226 | +0.38(+0.22%) |
Aug 30, 2022 | 180.12 | 180.88 | 177.27 | 178.47 | 1,761,237 | -0.19(-0.11%) |
Aug 29, 2022 | 178.92 | 180.24 | 177.67 | 178.66 | 1,269,270 | -0.87(-0.48%) |
Aug 26, 2022 | 182.44 | 183.26 | 179.37 | 179.53 | 1,155,493 | -2.54(-1.40%) |
Aug 25, 2022 | 182.84 | 184.23 | 180.94 | 182.07 | 891,505 | +0.21(+0.12%) |
Aug 24, 2022 | 181.03 | 182.41 | 180.28 | 181.86 | 1,080,372 | +1.12(+0.62%) |
Aug 23, 2022 | 182.17 | 182.17 | 180.27 | 180.74 | 1,194,473 | -1.84(-1.01%) |
Aug 22, 2022 | 184.66 | 186.52 | 182.24 | 182.58 | 1,102,340 | -2.18(-1.18%) |
Aug 19, 2022 | 188.78 | 188.91 | 184.36 | 184.76 | 2,044,003 | -5.35(-2.81%) |
Aug 18, 2022 | 189.36 | 191.31 | 189.26 | 190.11 | 1,182,322 | +1.34(+0.71%) |
Aug 17, 2022 | 186.05 | 188.88 | 184.72 | 188.76 | 1,587,042 | +0.91(+0.48%) |
Aug 16, 2022 | 184.00 | 188.04 | 182.93 | 187.86 | 1,505,166 | +2.90(+1.57%) |
Aug 15, 2022 | 182.84 | 187.66 | 182.84 | 184.96 | 1,063,321 | -0.28(-0.15%) |
Aug 12, 2022 | 182.87 | 185.37 | 181.58 | 185.24 | 1,581,143 | +3.27(+1.80%) |
Aug 11, 2022 | 181.56 | 184.63 | 180.59 | 181.97 | 2,154,982 | +0.57(+0.31%) |
Aug 10, 2022 | 186.84 | 186.84 | 180.05 | 181.40 | 2,521,892 | -4.16(-2.24%) |
Aug 09, 2022 | 184.72 | 186.15 | 183.83 | 185.56 | 800,009 | +1.36(+0.74%) |
Aug 08, 2022 | 186.58 | 186.69 | 182.33 | 184.20 | 811,669 | -0.63(-0.34%) |
Aug 05, 2022 | 182.85 | 184.89 | 182.32 | 184.83 | 1,284,904 | +1.94(+1.06%) |
Aug 04, 2022 | 181.04 | 185.21 | 181.04 | 182.89 | 1,181,878 | +2.09(+1.16%) |
Aug 03, 2022 | 181.68 | 182.26 | 179.28 | 180.80 | 1,074,849 | +0.20(+0.11%) |
Aug 02, 2022 | 179.12 | 181.84 | 178.24 | 180.60 | 1,161,709 | +1.62(+0.90%) |