Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 162.61 | 164.19 | 161.61 | 162.35 | 261,516 | -0.94(-0.58%) |
Oct 28, 2022 | 161.43 | 163.43 | 160.25 | 163.29 | 227,746 | +2.35(+1.46%) |
Oct 27, 2022 | 158.32 | 161.98 | 158.27 | 160.94 | 319,332 | +3.63(+2.31%) |
Oct 26, 2022 | 159.65 | 160.43 | 156.79 | 157.31 | 322,012 | -1.42(-0.89%) |
Oct 25, 2022 | 156.68 | 159.25 | 156.67 | 158.73 | 326,404 | +1.95(+1.24%) |
Oct 24, 2022 | 155.90 | 157.16 | 152.61 | 156.78 | 401,011 | +5.35(+3.53%) |
Oct 21, 2022 | 148.68 | 151.79 | 147.33 | 151.43 | 274,422 | +3.03(+2.04%) |
Oct 20, 2022 | 148.69 | 150.07 | 147.54 | 148.40 | 196,474 | -0.29(-0.20%) |
Oct 19, 2022 | 147.39 | 149.07 | 146.60 | 148.69 | 143,304 | +0.26(+0.18%) |
Oct 18, 2022 | 147.85 | 149.67 | 147.10 | 148.43 | 154,902 | +3.26(+2.25%) |
Oct 17, 2022 | 141.89 | 145.21 | 141.89 | 145.17 | 318,959 | +5.69(+4.08%) |
Oct 14, 2022 | 146.59 | 146.80 | 138.57 | 139.48 | 359,521 | -6.40(-4.39%) |
Oct 13, 2022 | 139.98 | 148.38 | 139.60 | 145.88 | 355,604 | +2.50(+1.74%) |
Oct 12, 2022 | 147.11 | 147.11 | 143.26 | 143.38 | 359,690 | -2.41(-1.65%) |
Oct 11, 2022 | 148.46 | 148.72 | 144.55 | 145.79 | 376,728 | -2.87(-1.93%) |
Oct 10, 2022 | 148.55 | 150.67 | 147.31 | 148.65 | 351,993 | +0.93(+0.63%) |
Oct 07, 2022 | 147.00 | 148.83 | 146.56 | 147.73 | 213,902 | -0.24(-0.16%) |
Oct 06, 2022 | 149.15 | 150.69 | 147.75 | 147.97 | 270,140 | -1.17(-0.78%) |
Oct 05, 2022 | 148.67 | 150.26 | 147.33 | 149.13 | 224,951 | -1.47(-0.97%) |
Oct 04, 2022 | 149.72 | 152.50 | 149.19 | 150.60 | 353,292 | +3.16(+2.15%) |
Oct 03, 2022 | 145.66 | 148.33 | 144.38 | 147.44 | 279,151 | +3.71(+2.58%) |
Sep 30, 2022 | 142.93 | 145.91 | 142.92 | 143.72 | 244,503 | +0.24(+0.17%) |
Sep 29, 2022 | 143.29 | 144.22 | 141.34 | 143.48 | 266,527 | -1.05(-0.73%) |
Sep 28, 2022 | 143.38 | 145.07 | 141.26 | 144.53 | 273,848 | +2.02(+1.41%) |
Sep 27, 2022 | 146.13 | 146.22 | 141.68 | 142.51 | 357,599 | -1.95(-1.35%) |
Sep 26, 2022 | 144.60 | 147.60 | 144.23 | 144.46 | 253,176 | -0.94(-0.65%) |
Sep 23, 2022 | 146.38 | 147.04 | 143.55 | 145.40 | 283,086 | -3.13(-2.11%) |
Sep 22, 2022 | 150.16 | 150.16 | 146.12 | 148.53 | 277,229 | -1.64(-1.09%) |
Sep 21, 2022 | 154.34 | 154.35 | 150.09 | 150.17 | 217,631 | -1.62(-1.07%) |
Sep 20, 2022 | 153.19 | 153.30 | 150.79 | 151.79 | 241,196 | -2.26(-1.46%) |
Sep 19, 2022 | 149.93 | 154.32 | 149.55 | 154.04 | 501,400 | +5.73(+3.86%) |
Sep 16, 2022 | 149.89 | 150.29 | 147.35 | 148.31 | 613,707 | -3.52(-2.32%) |
Sep 15, 2022 | 153.31 | 154.54 | 151.68 | 151.84 | 251,653 | -2.38(-1.54%) |
Sep 14, 2022 | 151.89 | 154.46 | 150.93 | 154.21 | 369,747 | +2.49(+1.64%) |
Sep 13, 2022 | 154.30 | 155.17 | 151.38 | 151.73 | 287,532 | -5.25(-3.35%) |
Sep 12, 2022 | 157.26 | 157.87 | 156.62 | 156.98 | 329,439 | +0.20(+0.13%) |
Sep 09, 2022 | 155.98 | 157.84 | 155.67 | 156.78 | 221,543 | +1.70(+1.09%) |
Sep 08, 2022 | 152.78 | 155.77 | 152.78 | 155.08 | 204,700 | +0.83(+0.54%) |
Sep 07, 2022 | 149.06 | 154.82 | 149.00 | 154.25 | 361,912 | +4.85(+3.25%) |
Sep 06, 2022 | 151.92 | 151.92 | 148.43 | 149.40 | 522,287 | -2.55(-1.67%) |
Sep 02, 2022 | 153.84 | 155.44 | 151.53 | 151.95 | 302,364 | -0.09(-0.06%) |
Sep 01, 2022 | 150.73 | 152.09 | 149.23 | 152.04 | 318,612 | +0.01(+0.01%) |
Aug 31, 2022 | 153.20 | 154.12 | 151.18 | 152.03 | 423,432 | -0.52(-0.34%) |
Aug 30, 2022 | 156.76 | 157.72 | 152.03 | 152.55 | 368,774 | -3.05(-1.96%) |
Aug 29, 2022 | 154.72 | 156.35 | 153.38 | 155.60 | 423,083 | -0.01(-0.01%) |
Aug 26, 2022 | 163.06 | 163.50 | 155.36 | 155.61 | 357,997 | -6.68(-4.11%) |
Aug 25, 2022 | 160.63 | 162.48 | 159.59 | 162.29 | 293,065 | +2.19(+1.37%) |
Aug 24, 2022 | 159.87 | 161.01 | 159.58 | 160.10 | 196,189 | +0.23(+0.14%) |
Aug 23, 2022 | 158.27 | 160.17 | 158.22 | 159.87 | 188,689 | +1.30(+0.82%) |
Aug 22, 2022 | 160.80 | 161.82 | 158.23 | 158.58 | 273,936 | -4.37(-2.68%) |
Aug 19, 2022 | 164.36 | 164.36 | 161.44 | 162.95 | 246,877 | -1.58(-0.96%) |
Aug 18, 2022 | 163.52 | 164.94 | 163.02 | 164.53 | 161,540 | +0.88(+0.54%) |
Aug 17, 2022 | 163.68 | 164.41 | 162.24 | 163.65 | 217,002 | -1.62(-0.98%) |
Aug 16, 2022 | 164.15 | 165.31 | 163.46 | 165.26 | 263,157 | +2.17(+1.33%) |
Aug 15, 2022 | 161.43 | 163.39 | 159.95 | 163.10 | 209,785 | +1.59(+0.98%) |
Aug 12, 2022 | 159.25 | 161.85 | 158.83 | 161.51 | 218,066 | +2.25(+1.41%) |
Aug 11, 2022 | 161.80 | 164.09 | 158.50 | 159.26 | 553,568 | -1.63(-1.01%) |
Aug 10, 2022 | 158.91 | 161.93 | 158.35 | 160.89 | 280,102 | +3.83(+2.44%) |
Aug 09, 2022 | 157.68 | 158.25 | 156.24 | 157.06 | 226,755 | -0.37(-0.23%) |
Aug 08, 2022 | 158.37 | 159.43 | 156.72 | 157.43 | 250,544 | +0.19(+0.12%) |
Aug 05, 2022 | 154.72 | 157.50 | 154.72 | 157.24 | 225,169 | +1.10(+0.70%) |
Aug 04, 2022 | 156.71 | 157.18 | 155.72 | 156.14 | 300,218 | -0.45(-0.29%) |
Aug 03, 2022 | 155.86 | 157.46 | 153.88 | 156.59 | 291,203 | +0.98(+0.63%) |
Aug 02, 2022 | 156.47 | 158.34 | 154.75 | 155.61 | 286,751 | -0.89(-0.57%) |