Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 181.69 | 183.58 | 180.87 | 182.79 | 155,241 | -0.47(-0.26%) |
Oct 28, 2022 | 180.07 | 184.65 | 178.27 | 183.26 | 149,371 | +3.72(+2.07%) |
Oct 27, 2022 | 182.45 | 185.15 | 179.23 | 179.54 | 247,563 | -1.53(-0.85%) |
Oct 26, 2022 | 184.41 | 185.22 | 180.90 | 181.07 | 273,358 | -2.91(-1.58%) |
Oct 25, 2022 | 176.64 | 184.18 | 176.64 | 183.98 | 299,325 | +6.98(+3.94%) |
Oct 24, 2022 | 174.15 | 178.03 | 172.57 | 177.00 | 243,573 | +3.72(+2.15%) |
Oct 21, 2022 | 166.49 | 173.58 | 165.13 | 173.28 | 223,026 | +7.39(+4.45%) |
Oct 20, 2022 | 172.08 | 173.29 | 165.46 | 165.89 | 259,575 | -5.16(-3.02%) |
Oct 19, 2022 | 173.72 | 175.72 | 169.57 | 171.04 | 234,524 | -3.24(-1.86%) |
Oct 18, 2022 | 174.76 | 176.53 | 172.81 | 174.28 | 282,452 | +4.10(+2.41%) |
Oct 17, 2022 | 167.03 | 170.24 | 166.42 | 170.18 | 272,861 | +5.94(+3.61%) |
Oct 14, 2022 | 171.28 | 171.63 | 163.65 | 164.24 | 255,451 | -6.11(-3.58%) |
Oct 13, 2022 | 164.07 | 172.78 | 162.15 | 170.35 | 377,925 | +3.57(+2.14%) |
Oct 12, 2022 | 166.66 | 169.60 | 164.63 | 166.78 | 380,070 | +1.22(+0.74%) |
Oct 11, 2022 | 159.62 | 168.36 | 159.42 | 165.55 | 506,094 | +5.10(+3.18%) |
Oct 10, 2022 | 157.98 | 160.74 | 156.80 | 160.45 | 261,322 | +4.02(+2.57%) |
Oct 07, 2022 | 161.41 | 161.41 | 154.51 | 156.43 | 379,900 | -7.09(-4.34%) |
Oct 06, 2022 | 167.80 | 169.19 | 162.99 | 163.52 | 349,480 | -4.99(-2.96%) |
Oct 05, 2022 | 165.58 | 169.93 | 163.65 | 168.51 | 510,053 | +1.84(+1.10%) |
Oct 04, 2022 | 172.14 | 172.14 | 164.74 | 166.67 | 816,740 | +7.81(+4.92%) |
Oct 03, 2022 | 157.89 | 162.23 | 157.53 | 158.85 | 445,162 | +2.17(+1.38%) |
Sep 30, 2022 | 153.17 | 159.48 | 152.25 | 156.69 | 433,246 | +3.26(+2.13%) |
Sep 29, 2022 | 154.37 | 155.06 | 152.17 | 153.42 | 294,874 | -3.49(-2.23%) |
Sep 28, 2022 | 154.42 | 158.38 | 152.88 | 156.91 | 288,540 | +4.17(+2.73%) |
Sep 27, 2022 | 157.32 | 157.99 | 151.64 | 152.75 | 307,593 | -3.85(-2.46%) |
Sep 26, 2022 | 156.84 | 160.45 | 156.49 | 156.60 | 256,375 | -0.71(-0.45%) |
Sep 23, 2022 | 156.27 | 157.96 | 154.91 | 157.30 | 223,819 | -0.55(-0.35%) |
Sep 22, 2022 | 162.94 | 162.99 | 157.51 | 157.85 | 236,619 | -4.85(-2.98%) |
Sep 21, 2022 | 162.77 | 167.97 | 160.94 | 162.70 | 432,968 | +1.43(+0.89%) |
Sep 20, 2022 | 160.68 | 162.60 | 159.73 | 161.26 | 433,283 | -1.03(-0.63%) |
Sep 19, 2022 | 152.76 | 162.67 | 152.76 | 162.29 | 411,649 | +8.06(+5.23%) |
Sep 16, 2022 | 155.75 | 156.33 | 152.81 | 154.23 | 1,066,286 | -4.39(-2.77%) |
Sep 15, 2022 | 161.56 | 163.87 | 158.09 | 158.62 | 450,630 | -3.12(-1.93%) |
Sep 14, 2022 | 162.44 | 162.93 | 158.70 | 161.74 | 371,812 | -0.41(-0.25%) |
Sep 13, 2022 | 168.23 | 168.42 | 160.87 | 162.15 | 323,014 | -10.38(-6.02%) |
Sep 12, 2022 | 171.74 | 174.56 | 170.84 | 172.53 | 237,094 | +1.86(+1.09%) |
Sep 09, 2022 | 166.98 | 170.91 | 166.29 | 170.67 | 219,375 | +4.98(+3.01%) |
Sep 08, 2022 | 162.19 | 166.49 | 161.05 | 165.68 | 233,036 | +1.97(+1.20%) |
Sep 07, 2022 | 159.77 | 164.31 | 158.61 | 163.71 | 209,491 | +4.20(+2.63%) |
Sep 06, 2022 | 159.54 | 159.56 | 155.69 | 159.51 | 345,718 | +0.16(+0.10%) |
Sep 02, 2022 | 164.68 | 164.68 | 158.61 | 159.35 | 240,498 | -2.97(-1.83%) |
Sep 01, 2022 | 162.06 | 162.51 | 159.79 | 162.33 | 171,090 | -0.79(-0.48%) |
Aug 31, 2022 | 165.50 | 165.50 | 162.45 | 163.11 | 190,838 | -2.41(-1.45%) |
Aug 30, 2022 | 168.34 | 168.65 | 165.29 | 165.52 | 157,285 | -2.38(-1.42%) |
Aug 29, 2022 | 167.55 | 169.58 | 163.13 | 167.90 | 244,076 | -2.94(-1.72%) |
Aug 26, 2022 | 180.10 | 180.32 | 170.71 | 170.84 | 142,654 | -9.23(-5.13%) |
Aug 25, 2022 | 179.91 | 181.78 | 179.32 | 180.08 | 112,118 | +1.75(+0.98%) |
Aug 24, 2022 | 178.42 | 180.11 | 177.97 | 178.33 | 107,990 | +0.62(+0.35%) |
Aug 23, 2022 | 178.13 | 180.81 | 177.59 | 177.71 | 108,515 | -0.22(-0.12%) |
Aug 22, 2022 | 179.58 | 180.99 | 177.81 | 177.93 | 117,684 | -5.54(-3.02%) |
Aug 19, 2022 | 184.88 | 185.16 | 181.72 | 183.47 | 140,942 | -2.40(-1.29%) |
Aug 18, 2022 | 185.87 | 186.57 | 184.46 | 185.87 | 99,816 | +0.94(+0.51%) |
Aug 17, 2022 | 182.48 | 185.56 | 181.89 | 184.94 | 184,726 | +0.04(+0.02%) |
Aug 16, 2022 | 180.76 | 186.04 | 180.71 | 184.90 | 243,856 | +2.66(+1.46%) |
Aug 15, 2022 | 180.96 | 183.48 | 180.96 | 182.24 | 144,391 | -0.09(-0.05%) |
Aug 12, 2022 | 180.44 | 183.37 | 180.30 | 182.33 | 120,406 | +1.68(+0.93%) |
Aug 11, 2022 | 179.14 | 183.32 | 179.14 | 180.65 | 183,562 | +2.19(+1.23%) |
Aug 10, 2022 | 175.42 | 178.88 | 174.51 | 178.46 | 181,689 | +5.73(+3.32%) |
Aug 09, 2022 | 177.80 | 177.80 | 171.32 | 172.73 | 272,095 | -5.76(-3.23%) |
Aug 08, 2022 | 178.55 | 180.95 | 178.31 | 178.49 | 223,740 | +0.41(+0.23%) |
Aug 05, 2022 | 173.67 | 178.18 | 172.12 | 178.08 | 184,923 | +3.52(+2.02%) |
Aug 04, 2022 | 174.76 | 175.91 | 173.84 | 174.56 | 237,611 | -0.64(-0.36%) |
Aug 03, 2022 | 176.24 | 176.24 | 172.82 | 175.19 | 200,027 | -0.68(-0.38%) |
Aug 02, 2022 | 179.06 | 179.06 | 175.77 | 175.87 | 192,508 | -4.84(-2.68%) |