Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 159.29 | 160.71 | 158.76 | 159.23 | 1,752,488 | -1.33(-0.83%) |
Oct 28, 2022 | 159.69 | 161.31 | 157.74 | 160.56 | 1,804,935 | +1.86(+1.17%) |
Oct 27, 2022 | 158.73 | 160.86 | 157.72 | 158.71 | 2,213,495 | +0.73(+0.47%) |
Oct 26, 2022 | 162.22 | 163.75 | 157.18 | 157.97 | 2,366,232 | -3.56(-2.20%) |
Oct 25, 2022 | 157.36 | 162.04 | 157.18 | 161.53 | 3,292,803 | +3.48(+2.20%) |
Oct 24, 2022 | 156.59 | 159.43 | 156.22 | 158.05 | 2,612,769 | +1.86(+1.19%) |
Oct 21, 2022 | 156.57 | 156.57 | 153.06 | 156.19 | 3,695,384 | -0.38(-0.24%) |
Oct 20, 2022 | 158.02 | 159.58 | 156.15 | 156.57 | 1,934,316 | -2.21(-1.39%) |
Oct 19, 2022 | 159.54 | 161.06 | 158.46 | 158.77 | 1,240,149 | -1.34(-0.84%) |
Oct 18, 2022 | 162.67 | 162.69 | 159.76 | 160.11 | 1,345,853 | +0.10(+0.06%) |
Oct 17, 2022 | 160.10 | 162.18 | 159.41 | 160.01 | 1,624,362 | +2.14(+1.36%) |
Oct 14, 2022 | 160.33 | 161.56 | 157.44 | 157.87 | 1,414,031 | -2.41(-1.50%) |
Oct 13, 2022 | 157.01 | 160.84 | 154.82 | 160.28 | 2,425,873 | +2.51(+1.59%) |
Oct 12, 2022 | 159.06 | 161.55 | 157.57 | 157.77 | 2,676,519 | +1.62(+1.04%) |
Oct 11, 2022 | 156.13 | 157.76 | 155.29 | 156.15 | 1,846,296 | +0.45(+0.29%) |
Oct 10, 2022 | 156.81 | 157.20 | 154.81 | 155.70 | 2,364,768 | -0.42(-0.27%) |
Oct 07, 2022 | 160.62 | 160.78 | 155.58 | 156.12 | 2,123,019 | -5.26(-3.26%) |
Oct 06, 2022 | 166.20 | 166.80 | 161.20 | 161.39 | 2,041,411 | -4.80(-2.89%) |
Oct 05, 2022 | 165.82 | 169.56 | 164.79 | 166.19 | 1,550,785 | -1.16(-0.69%) |
Oct 04, 2022 | 164.77 | 167.44 | 163.02 | 167.34 | 2,243,546 | +3.63(+2.22%) |
Oct 03, 2022 | 163.16 | 164.72 | 160.89 | 163.72 | 2,202,616 | +0.97(+0.59%) |
Sep 30, 2022 | 164.62 | 166.22 | 162.59 | 162.75 | 1,786,654 | -1.41(-0.86%) |
Sep 29, 2022 | 164.94 | 165.91 | 163.10 | 164.16 | 1,766,885 | -0.79(-0.48%) |
Sep 28, 2022 | 162.08 | 165.76 | 161.13 | 164.96 | 1,970,988 | +3.00(+1.85%) |
Sep 27, 2022 | 166.26 | 167.19 | 160.87 | 161.95 | 1,938,629 | -3.42(-2.07%) |
Sep 26, 2022 | 165.75 | 166.26 | 163.43 | 165.37 | 1,301,614 | -1.01(-0.61%) |
Sep 23, 2022 | 168.14 | 169.19 | 164.24 | 166.38 | 1,377,587 | -2.07(-1.23%) |
Sep 22, 2022 | 168.33 | 169.79 | 166.57 | 168.45 | 1,354,106 | +1.19(+0.71%) |
Sep 21, 2022 | 171.42 | 172.48 | 167.20 | 167.25 | 1,504,186 | -4.80(-2.79%) |
Sep 20, 2022 | 173.92 | 174.43 | 170.14 | 172.05 | 1,071,003 | -3.19(-1.82%) |
Sep 19, 2022 | 175.28 | 175.30 | 173.39 | 175.24 | 892,355 | -0.77(-0.44%) |
Sep 16, 2022 | 175.60 | 178.09 | 174.52 | 176.01 | 1,859,818 | +0.73(+0.41%) |
Sep 15, 2022 | 176.38 | 178.42 | 175.10 | 175.28 | 1,541,251 | -0.49(-0.28%) |
Sep 14, 2022 | 179.84 | 179.84 | 174.34 | 175.77 | 2,020,767 | -2.55(-1.43%) |
Sep 13, 2022 | 181.71 | 183.48 | 177.87 | 178.32 | 2,098,311 | -5.63(-3.06%) |
Sep 12, 2022 | 184.85 | 185.77 | 183.48 | 183.96 | 1,038,090 | -1.02(-0.55%) |
Sep 09, 2022 | 185.57 | 185.57 | 182.98 | 184.98 | 1,781,775 | -0.61(-0.33%) |
Sep 08, 2022 | 182.65 | 186.04 | 182.38 | 185.58 | 1,070,787 | +2.43(+1.32%) |
Sep 07, 2022 | 180.00 | 183.28 | 179.96 | 183.16 | 1,352,557 | +2.11(+1.17%) |
Sep 06, 2022 | 178.71 | 182.59 | 177.93 | 181.04 | 1,823,472 | +3.05(+1.72%) |
Sep 02, 2022 | 183.70 | 184.00 | 177.34 | 177.99 | 1,653,679 | -4.32(-2.37%) |
Sep 01, 2022 | 177.82 | 182.42 | 177.38 | 182.32 | 1,862,937 | +3.48(+1.95%) |
Aug 31, 2022 | 180.31 | 181.25 | 178.42 | 178.83 | 1,935,424 | +0.38(+0.22%) |
Aug 30, 2022 | 180.10 | 180.86 | 177.25 | 178.45 | 1,761,418 | -0.19(-0.11%) |
Aug 29, 2022 | 178.91 | 180.22 | 177.65 | 178.64 | 1,269,400 | -0.87(-0.48%) |
Aug 26, 2022 | 182.43 | 183.24 | 179.35 | 179.51 | 1,155,612 | -2.54(-1.40%) |
Aug 25, 2022 | 182.82 | 184.21 | 180.92 | 182.05 | 891,596 | +0.21(+0.12%) |
Aug 24, 2022 | 181.01 | 182.39 | 180.26 | 181.84 | 1,080,483 | +1.12(+0.62%) |
Aug 23, 2022 | 182.15 | 182.15 | 180.25 | 180.72 | 1,194,595 | -1.84(-1.01%) |
Aug 22, 2022 | 184.64 | 186.50 | 182.22 | 182.56 | 1,102,454 | -2.18(-1.18%) |
Aug 19, 2022 | 188.76 | 188.89 | 184.34 | 184.74 | 2,044,213 | -5.35(-2.81%) |
Aug 18, 2022 | 189.34 | 191.29 | 189.25 | 190.09 | 1,182,443 | +1.34(+0.71%) |
Aug 17, 2022 | 186.03 | 188.86 | 184.70 | 188.74 | 1,587,204 | +0.91(+0.48%) |
Aug 16, 2022 | 183.98 | 188.02 | 182.91 | 187.84 | 1,505,320 | +2.90(+1.57%) |
Aug 15, 2022 | 182.82 | 187.65 | 182.82 | 184.94 | 1,063,431 | -0.28(-0.15%) |
Aug 12, 2022 | 182.85 | 185.35 | 181.56 | 185.22 | 1,581,305 | +3.27(+1.80%) |
Aug 11, 2022 | 181.54 | 184.61 | 180.57 | 181.95 | 2,155,203 | +0.57(+0.31%) |
Aug 10, 2022 | 186.82 | 186.82 | 180.03 | 181.38 | 2,522,150 | -4.16(-2.24%) |
Aug 09, 2022 | 184.70 | 186.13 | 183.81 | 185.54 | 800,091 | +1.36(+0.74%) |
Aug 08, 2022 | 186.56 | 186.67 | 182.31 | 184.18 | 811,752 | -0.63(-0.34%) |
Aug 05, 2022 | 182.83 | 184.87 | 182.30 | 184.81 | 1,285,035 | +1.94(+1.06%) |
Aug 04, 2022 | 181.02 | 185.19 | 181.02 | 182.87 | 1,181,999 | +2.09(+1.16%) |
Aug 03, 2022 | 181.66 | 182.24 | 179.26 | 180.78 | 1,074,959 | +0.20(+0.11%) |
Aug 02, 2022 | 179.11 | 181.82 | 178.22 | 180.58 | 1,161,828 | +1.62(+0.90%) |