Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 151.26 | 152.34 | 150.05 | 151.45 | 99,237,040 | -2.37(-1.54%) |
Oct 28, 2022 | 146.38 | 155.56 | 146.00 | 153.82 | 166,817,504 | +10.81(+7.56%) |
Oct 27, 2022 | 146.25 | 147.21 | 142.35 | 143.02 | 110,321,792 | -4.49(-3.05%) |
Oct 26, 2022 | 149.10 | 150.12 | 146.22 | 147.51 | 89,480,368 | -2.95(-1.96%) |
Oct 25, 2022 | 148.24 | 150.61 | 147.52 | 150.46 | 75,560,888 | +2.85(+1.93%) |
Oct 24, 2022 | 145.37 | 148.38 | 144.20 | 147.61 | 76,911,232 | +2.15(+1.48%) |
Oct 21, 2022 | 141.11 | 146.03 | 140.89 | 145.46 | 87,742,472 | +3.83(+2.71%) |
Oct 20, 2022 | 141.26 | 144.09 | 140.89 | 141.62 | 65,281,840 | -0.46(-0.33%) |
Oct 19, 2022 | 139.94 | 143.16 | 139.76 | 142.09 | 62,488,720 | +0.11(+0.08%) |
Oct 18, 2022 | 143.70 | 144.89 | 138.88 | 141.98 | 100,283,776 | +1.32(+0.94%) |
Oct 17, 2022 | 139.33 | 141.14 | 138.54 | 140.66 | 86,451,696 | +3.98(+2.91%) |
Oct 14, 2022 | 142.53 | 142.74 | 136.49 | 136.68 | 89,931,864 | -4.55(-3.22%) |
Oct 13, 2022 | 133.33 | 141.82 | 132.72 | 141.23 | 114,725,232 | +4.59(+3.36%) |
Oct 12, 2022 | 137.42 | 138.63 | 136.46 | 136.64 | 71,329,712 | -0.63(-0.46%) |
Oct 11, 2022 | 138.18 | 139.61 | 136.52 | 137.27 | 77,964,312 | -1.42(-1.03%) |
Oct 10, 2022 | 138.69 | 140.14 | 136.87 | 138.69 | 75,801,104 | +0.33(+0.24%) |
Oct 07, 2022 | 140.78 | 141.34 | 137.73 | 138.37 | 86,996,856 | -5.27(-3.67%) |
Oct 06, 2022 | 144.01 | 145.72 | 143.43 | 143.64 | 69,184,000 | -0.96(-0.66%) |
Oct 05, 2022 | 142.30 | 145.56 | 141.25 | 144.60 | 80,404,040 | +0.30(+0.21%) |
Oct 04, 2022 | 143.24 | 144.42 | 142.48 | 144.30 | 89,390,128 | +3.60(+2.56%) |
Oct 03, 2022 | 136.51 | 141.31 | 135.99 | 140.70 | 115,673,352 | +4.20(+3.08%) |
Sep 30, 2022 | 139.54 | 141.34 | 136.33 | 136.50 | 126,482,824 | -4.23(-3.00%) |
Sep 29, 2022 | 144.30 | 144.91 | 138.95 | 140.72 | 129,652,912 | -7.27(-4.91%) |
Sep 28, 2022 | 145.82 | 148.79 | 143.06 | 148.00 | 148,743,648 | -1.90(-1.26%) |
Sep 27, 2022 | 150.86 | 152.81 | 148.10 | 149.89 | 85,437,496 | +0.98(+0.66%) |
Sep 26, 2022 | 147.82 | 151.88 | 147.80 | 148.91 | 94,441,696 | +0.34(+0.23%) |
Sep 23, 2022 | 149.33 | 149.60 | 146.73 | 148.58 | 97,227,192 | -2.28(-1.51%) |
Sep 22, 2022 | 150.50 | 152.57 | 149.05 | 150.86 | 87,694,648 | -0.97(-0.64%) |
Sep 21, 2022 | 155.40 | 156.78 | 151.71 | 151.83 | 102,876,928 | -3.14(-2.03%) |
Sep 20, 2022 | 151.51 | 156.13 | 151.19 | 154.97 | 108,963,768 | +2.39(+1.57%) |
Sep 19, 2022 | 147.47 | 152.66 | 147.26 | 152.58 | 82,473,944 | +3.73(+2.51%) |
Sep 16, 2022 | 149.35 | 149.49 | 146.54 | 148.84 | 166,934,688 | -1.65(-1.10%) |
Sep 15, 2022 | 152.75 | 153.33 | 149.52 | 150.49 | 91,506,648 | -2.90(-1.89%) |
Sep 14, 2022 | 152.88 | 155.16 | 151.72 | 153.40 | 89,078,800 | +1.45(+0.95%) |
Sep 13, 2022 | 157.93 | 158.56 | 151.48 | 151.95 | 124,144,008 | -9.47(-5.87%) |
Sep 12, 2022 | 157.62 | 162.24 | 157.34 | 161.42 | 106,212,648 | +5.99(+3.85%) |
Sep 09, 2022 | 153.56 | 155.88 | 152.84 | 155.43 | 69,031,656 | +2.87(+1.88%) |
Sep 08, 2022 | 152.74 | 154.44 | 150.80 | 152.56 | 85,922,848 | -1.48(-0.96%) |
Sep 07, 2022 | 152.91 | 154.74 | 151.72 | 154.04 | 88,498,584 | +1.41(+0.93%) |
Sep 06, 2022 | 154.54 | 155.16 | 151.80 | 152.63 | 74,717,776 | -1.26(-0.82%) |
Sep 02, 2022 | 157.78 | 158.39 | 153.06 | 153.89 | 78,092,936 | -2.12(-1.36%) |
Sep 01, 2022 | 154.71 | 156.47 | 152.76 | 156.01 | 75,111,856 | +0.73(+0.47%) |
Aug 31, 2022 | 158.33 | 158.60 | 155.21 | 155.28 | 88,968,944 | -1.67(-1.06%) |
Aug 30, 2022 | 160.13 | 160.56 | 155.78 | 156.95 | 78,834,848 | -2.44(-1.53%) |
Aug 29, 2022 | 159.17 | 160.89 | 157.85 | 159.39 | 74,191,688 | -2.21(-1.37%) |
Aug 26, 2022 | 168.47 | 168.94 | 161.55 | 161.60 | 80,033,440 | -6.33(-3.77%) |
Aug 25, 2022 | 166.70 | 168.04 | 166.28 | 167.94 | 51,823,572 | +2.47(+1.49%) |
Aug 24, 2022 | 165.26 | 166.04 | 164.20 | 165.47 | 54,595,792 | +0.30(+0.18%) |
Aug 23, 2022 | 165.02 | 166.63 | 164.60 | 165.17 | 54,799,508 | -0.34(-0.20%) |
Aug 22, 2022 | 167.60 | 167.77 | 165.08 | 165.51 | 69,849,648 | -3.90(-2.30%) |
Aug 19, 2022 | 170.90 | 171.60 | 169.20 | 169.41 | 71,223,352 | -2.60(-1.51%) |
Aug 18, 2022 | 171.61 | 172.75 | 170.99 | 172.00 | 63,033,616 | -0.40(-0.23%) |
Aug 17, 2022 | 170.64 | 173.98 | 170.44 | 172.40 | 80,396,144 | +1.50(+0.88%) |
Aug 16, 2022 | 170.65 | 171.57 | 169.55 | 170.90 | 57,021,020 | -0.16(-0.09%) |
Aug 15, 2022 | 169.41 | 171.25 | 169.24 | 171.06 | 54,731,684 | +1.08(+0.63%) |
Aug 12, 2022 | 167.73 | 170.05 | 167.31 | 169.98 | 68,888,656 | +3.57(+2.14%) |
Aug 11, 2022 | 167.97 | 168.88 | 166.12 | 166.41 | 57,834,828 | -0.74(-0.44%) |
Aug 10, 2022 | 165.62 | 167.25 | 164.84 | 167.16 | 71,007,504 | +4.27(+2.62%) |
Aug 09, 2022 | 162.00 | 163.78 | 161.24 | 162.89 | 64,169,516 | +0.05(+0.03%) |
Aug 08, 2022 | 164.32 | 165.74 | 162.18 | 162.84 | 61,065,552 | -0.47(-0.29%) |
Aug 05, 2022 | 161.20 | 163.81 | 160.99 | 163.31 | 57,405,100 | -0.23(-0.14%) |
Aug 04, 2022 | 163.74 | 164.90 | 162.18 | 163.54 | 56,218,984 | -0.32(-0.19%) |
Aug 03, 2022 | 158.64 | 164.31 | 158.55 | 163.86 | 83,610,536 | +6.04(+3.83%) |
Aug 02, 2022 | 157.91 | 160.19 | 157.45 | 157.82 | 60,707,728 | -1.48(-0.93%) |