Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.82 | 169.43 | 166.29 | 166.31 | 838,592 | -1.19(-0.71%) |
Oct 28, 2022 | 160.54 | 168.56 | 160.53 | 167.50 | 940,288 | +6.41(+3.98%) |
Oct 27, 2022 | 161.84 | 162.36 | 159.88 | 161.09 | 768,600 | +0.40(+0.25%) |
Oct 26, 2022 | 162.09 | 164.26 | 160.34 | 160.69 | 1,008,267 | -1.81(-1.11%) |
Oct 25, 2022 | 155.52 | 162.64 | 155.52 | 162.50 | 920,906 | +7.84(+5.07%) |
Oct 24, 2022 | 157.31 | 157.60 | 154.38 | 154.66 | 849,370 | -0.89(-0.57%) |
Oct 21, 2022 | 155.58 | 155.61 | 152.44 | 155.55 | 745,955 | +0.17(+0.11%) |
Oct 20, 2022 | 156.13 | 157.29 | 154.41 | 155.39 | 470,007 | -0.13(-0.08%) |
Oct 19, 2022 | 158.09 | 158.85 | 154.72 | 155.52 | 678,289 | -4.65(-2.90%) |
Oct 18, 2022 | 159.77 | 162.26 | 158.09 | 160.17 | 583,746 | +2.78(+1.77%) |
Oct 17, 2022 | 153.87 | 157.89 | 153.53 | 157.38 | 623,158 | +6.66(+4.42%) |
Oct 14, 2022 | 157.85 | 158.29 | 150.53 | 150.73 | 702,286 | -5.60(-3.59%) |
Oct 13, 2022 | 152.82 | 157.16 | 152.06 | 156.33 | 776,518 | -0.01(-0.01%) |
Oct 12, 2022 | 157.87 | 158.96 | 155.90 | 156.34 | 855,046 | -1.33(-0.84%) |
Oct 11, 2022 | 154.93 | 158.03 | 154.65 | 157.67 | 905,404 | +2.44(+1.57%) |
Oct 10, 2022 | 155.25 | 156.49 | 154.02 | 155.24 | 558,381 | +0.42(+0.27%) |
Oct 07, 2022 | 159.72 | 161.06 | 153.72 | 154.81 | 1,046,962 | -6.50(-4.03%) |
Oct 06, 2022 | 166.82 | 167.14 | 161.10 | 161.32 | 820,595 | -5.62(-3.37%) |
Oct 05, 2022 | 166.11 | 167.58 | 162.44 | 166.94 | 1,026,140 | -1.27(-0.76%) |
Oct 04, 2022 | 164.24 | 168.41 | 163.76 | 168.22 | 1,381,426 | +5.50(+3.38%) |
Oct 03, 2022 | 163.97 | 164.06 | 160.29 | 162.72 | 871,104 | +0.83(+0.52%) |
Sep 30, 2022 | 160.15 | 162.54 | 159.00 | 161.88 | 1,204,436 | +3.64(+2.30%) |
Sep 29, 2022 | 158.39 | 158.76 | 155.29 | 158.24 | 791,953 | -1.72(-1.08%) |
Sep 28, 2022 | 157.96 | 160.77 | 156.35 | 159.97 | 1,005,028 | +3.47(+2.22%) |
Sep 27, 2022 | 160.59 | 161.22 | 155.55 | 156.50 | 995,002 | -2.63(-1.66%) |
Sep 26, 2022 | 161.30 | 161.43 | 157.03 | 159.13 | 1,034,658 | -2.77(-1.71%) |
Sep 23, 2022 | 161.97 | 164.17 | 160.04 | 161.90 | 1,011,776 | -1.66(-1.01%) |
Sep 22, 2022 | 165.47 | 165.56 | 162.06 | 163.56 | 1,212,652 | -2.59(-1.56%) |
Sep 21, 2022 | 169.29 | 170.75 | 165.72 | 166.15 | 931,005 | -1.71(-1.02%) |
Sep 20, 2022 | 169.33 | 170.26 | 166.79 | 167.85 | 979,184 | -3.03(-1.77%) |
Sep 19, 2022 | 170.91 | 171.99 | 168.54 | 170.88 | 894,343 | -1.76(-1.02%) |
Sep 16, 2022 | 174.33 | 174.82 | 170.41 | 172.64 | 1,634,612 | -2.31(-1.32%) |
Sep 15, 2022 | 179.25 | 179.25 | 174.45 | 174.95 | 916,588 | -4.69(-2.61%) |
Sep 14, 2022 | 179.07 | 180.43 | 177.59 | 179.63 | 1,232,864 | -1.27(-0.70%) |
Sep 13, 2022 | 183.62 | 183.79 | 179.43 | 180.90 | 1,010,816 | -5.15(-2.77%) |
Sep 12, 2022 | 187.74 | 188.13 | 185.65 | 186.05 | 845,167 | -1.68(-0.90%) |
Sep 09, 2022 | 189.44 | 190.19 | 187.47 | 187.74 | 772,332 | -1.50(-0.79%) |
Sep 08, 2022 | 190.79 | 191.86 | 186.74 | 189.23 | 743,974 | -1.54(-0.81%) |
Sep 07, 2022 | 188.16 | 191.19 | 188.14 | 190.78 | 742,564 | +2.46(+1.31%) |
Sep 06, 2022 | 186.19 | 189.32 | 185.30 | 188.31 | 577,886 | +2.67(+1.44%) |
Sep 02, 2022 | 188.09 | 189.64 | 184.75 | 185.64 | 488,658 | -1.25(-0.67%) |
Sep 01, 2022 | 183.72 | 186.97 | 183.23 | 186.89 | 537,423 | +2.06(+1.11%) |
Aug 31, 2022 | 187.97 | 188.38 | 184.02 | 184.83 | 1,076,138 | -2.18(-1.16%) |
Aug 30, 2022 | 190.97 | 191.37 | 185.69 | 187.01 | 698,246 | -3.96(-2.07%) |
Aug 29, 2022 | 191.15 | 191.87 | 189.79 | 190.97 | 669,833 | -1.67(-0.87%) |
Aug 26, 2022 | 196.00 | 196.79 | 191.68 | 192.65 | 554,973 | -3.36(-1.71%) |
Aug 25, 2022 | 193.42 | 196.22 | 192.84 | 196.00 | 682,794 | +2.85(+1.47%) |
Aug 24, 2022 | 191.77 | 195.31 | 191.62 | 193.16 | 593,682 | +1.90(+0.99%) |
Aug 23, 2022 | 193.74 | 193.84 | 189.76 | 191.26 | 793,360 | -3.14(-1.62%) |
Aug 22, 2022 | 195.40 | 196.28 | 193.53 | 194.40 | 616,008 | -2.45(-1.24%) |
Aug 19, 2022 | 198.10 | 198.10 | 196.03 | 196.85 | 594,620 | -1.36(-0.69%) |
Aug 18, 2022 | 201.04 | 201.38 | 197.44 | 198.21 | 640,917 | -1.80(-0.90%) |
Aug 17, 2022 | 196.65 | 201.18 | 196.28 | 200.01 | 802,555 | +2.15(+1.09%) |
Aug 16, 2022 | 197.64 | 199.11 | 196.51 | 197.86 | 608,963 | -0.98(-0.49%) |
Aug 15, 2022 | 196.64 | 198.89 | 196.24 | 198.84 | 760,932 | +1.70(+0.86%) |
Aug 12, 2022 | 194.01 | 197.38 | 193.52 | 197.14 | 749,109 | +4.19(+2.17%) |
Aug 11, 2022 | 193.25 | 194.83 | 191.72 | 192.94 | 633,910 | +0.57(+0.29%) |
Aug 10, 2022 | 191.56 | 192.53 | 189.81 | 192.38 | 791,199 | +3.19(+1.69%) |
Aug 09, 2022 | 186.92 | 189.23 | 184.93 | 189.19 | 741,887 | +2.84(+1.52%) |
Aug 08, 2022 | 184.48 | 186.59 | 183.68 | 186.35 | 605,083 | +2.92(+1.59%) |
Aug 05, 2022 | 180.16 | 183.75 | 179.04 | 183.43 | 609,747 | +1.83(+1.01%) |
Aug 04, 2022 | 180.90 | 182.73 | 178.84 | 181.60 | 694,335 | +0.85(+0.47%) |
Aug 03, 2022 | 176.71 | 184.12 | 176.25 | 180.75 | 1,326,529 | +6.83(+3.93%) |
Aug 02, 2022 | 175.81 | 176.69 | 173.43 | 173.92 | 928,060 | -1.87(-1.06%) |