Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 182.19 | 182.83 | 181.43 | 181.66 | 178,938 | -1.20(-0.66%) |
Oct 28, 2022 | 179.08 | 182.95 | 179.08 | 182.86 | 145,675 | +4.00(+2.24%) |
Oct 27, 2022 | 179.17 | 180.09 | 178.66 | 178.85 | 125,144 | +0.13(+0.08%) |
Oct 26, 2022 | 177.85 | 179.95 | 177.44 | 178.72 | 105,640 | +1.17(+0.66%) |
Oct 25, 2022 | 175.33 | 177.67 | 174.58 | 177.55 | 94,341 | +2.65(+1.51%) |
Oct 24, 2022 | 173.09 | 175.30 | 172.78 | 174.90 | 124,895 | +2.84(+1.65%) |
Oct 21, 2022 | 169.21 | 172.48 | 168.69 | 172.06 | 142,908 | +2.75(+1.63%) |
Oct 20, 2022 | 171.78 | 172.02 | 169.13 | 169.31 | 188,768 | -2.29(-1.34%) |
Oct 19, 2022 | 172.57 | 173.40 | 170.88 | 171.60 | 93,389 | -0.93(-0.54%) |
Oct 18, 2022 | 172.62 | 173.64 | 171.55 | 172.53 | 105,929 | +2.16(+1.27%) |
Oct 17, 2022 | 170.03 | 171.07 | 169.85 | 170.37 | 123,315 | +2.00(+1.19%) |
Oct 14, 2022 | 172.59 | 172.74 | 168.08 | 168.37 | 325,793 | -3.24(-1.89%) |
Oct 13, 2022 | 166.83 | 172.26 | 166.43 | 171.61 | 353,389 | +2.86(+1.70%) |
Oct 12, 2022 | 169.25 | 170.35 | 168.71 | 168.75 | 180,904 | +0.74(+0.44%) |
Oct 11, 2022 | 166.37 | 169.47 | 166.24 | 168.01 | 283,792 | +1.52(+0.91%) |
Oct 10, 2022 | 166.06 | 167.09 | 165.10 | 166.49 | 141,059 | +0.69(+0.41%) |
Oct 07, 2022 | 167.72 | 167.92 | 165.15 | 165.81 | 224,358 | -2.52(-1.50%) |
Oct 06, 2022 | 170.40 | 170.95 | 167.88 | 168.33 | 397,872 | -2.42(-1.41%) |
Oct 05, 2022 | 170.85 | 171.59 | 169.06 | 170.75 | 162,240 | -1.07(-0.62%) |
Oct 04, 2022 | 170.39 | 172.49 | 170.22 | 171.82 | 248,000 | +2.85(+1.69%) |
Oct 03, 2022 | 167.34 | 169.32 | 166.44 | 168.97 | 213,806 | +2.94(+1.77%) |
Sep 30, 2022 | 169.07 | 169.37 | 165.93 | 166.03 | 217,023 | -2.72(-1.61%) |
Sep 29, 2022 | 171.00 | 171.26 | 167.76 | 168.75 | 276,460 | -2.81(-1.64%) |
Sep 28, 2022 | 170.13 | 172.46 | 168.78 | 171.56 | 487,879 | +2.18(+1.29%) |
Sep 27, 2022 | 173.22 | 173.96 | 169.09 | 169.38 | 984,340 | -3.07(-1.78%) |
Sep 26, 2022 | 171.77 | 173.56 | 171.31 | 172.45 | 392,366 | +0.18(+0.11%) |
Sep 23, 2022 | 174.38 | 174.38 | 170.37 | 172.27 | 703,145 | -3.15(-1.80%) |
Sep 22, 2022 | 175.99 | 176.51 | 175.15 | 175.41 | 166,880 | -0.51(-0.29%) |
Sep 21, 2022 | 177.65 | 179.10 | 175.88 | 175.92 | 104,532 | -0.59(-0.33%) |
Sep 20, 2022 | 176.58 | 176.90 | 175.19 | 176.51 | 147,516 | -1.14(-0.64%) |
Sep 19, 2022 | 175.68 | 177.65 | 175.52 | 177.65 | 98,964 | +1.27(+0.72%) |
Sep 16, 2022 | 175.64 | 176.54 | 175.38 | 176.38 | 167,251 | +0.18(+0.10%) |
Sep 15, 2022 | 177.67 | 177.77 | 175.69 | 176.20 | 102,254 | -1.47(-0.83%) |
Sep 14, 2022 | 178.37 | 178.48 | 176.67 | 177.67 | 118,097 | -0.12(-0.07%) |
Sep 13, 2022 | 182.08 | 182.29 | 177.51 | 177.79 | 166,667 | -6.23(-3.39%) |
Sep 12, 2022 | 183.67 | 184.46 | 183.31 | 184.02 | 86,044 | +0.76(+0.41%) |
Sep 09, 2022 | 181.80 | 184.31 | 181.29 | 183.26 | 67,590 | +1.99(+1.10%) |
Sep 08, 2022 | 180.86 | 181.83 | 179.37 | 181.27 | 100,993 | -0.44(-0.24%) |
Sep 07, 2022 | 178.75 | 181.81 | 178.75 | 181.71 | 208,503 | +3.26(+1.83%) |
Sep 06, 2022 | 179.88 | 180.81 | 178.20 | 178.45 | 126,849 | -1.29(-0.72%) |
Sep 02, 2022 | 183.12 | 183.79 | 178.96 | 179.74 | 119,353 | -2.42(-1.33%) |
Sep 01, 2022 | 180.47 | 182.19 | 179.80 | 182.16 | 101,046 | +0.97(+0.53%) |
Aug 31, 2022 | 182.66 | 182.93 | 181.15 | 181.19 | 91,035 | -0.98(-0.54%) |
Aug 30, 2022 | 184.59 | 184.59 | 181.88 | 182.16 | 100,365 | -1.91(-1.04%) |
Aug 29, 2022 | 183.30 | 185.18 | 182.91 | 184.08 | 93,882 | -0.36(-0.19%) |
Aug 26, 2022 | 188.98 | 189.27 | 184.29 | 184.43 | 78,862 | -4.54(-2.40%) |
Aug 25, 2022 | 187.99 | 189.00 | 187.51 | 188.97 | 74,915 | +1.00(+0.53%) |
Aug 24, 2022 | 187.51 | 188.31 | 187.30 | 187.97 | 93,413 | +0.53(+0.28%) |
Aug 23, 2022 | 187.87 | 187.87 | 186.75 | 187.45 | 85,285 | -0.82(-0.43%) |
Aug 22, 2022 | 189.35 | 189.55 | 187.91 | 188.26 | 71,702 | -2.06(-1.08%) |
Aug 19, 2022 | 190.37 | 191.20 | 189.96 | 190.33 | 85,830 | -0.77(-0.40%) |
Aug 18, 2022 | 190.49 | 191.34 | 189.94 | 191.09 | 131,879 | +0.65(+0.34%) |
Aug 17, 2022 | 190.10 | 191.09 | 190.10 | 190.44 | 142,800 | -0.51(-0.27%) |
Aug 16, 2022 | 189.20 | 191.67 | 189.20 | 190.95 | 239,937 | +2.24(+1.19%) |
Aug 15, 2022 | 186.61 | 188.89 | 186.59 | 188.71 | 88,454 | +1.86(+1.00%) |
Aug 12, 2022 | 185.89 | 186.94 | 185.19 | 186.85 | 108,751 | +1.72(+0.93%) |
Aug 11, 2022 | 186.15 | 187.10 | 184.95 | 185.13 | 88,647 | -0.35(-0.19%) |
Aug 10, 2022 | 185.65 | 186.05 | 184.90 | 185.49 | 99,526 | +1.35(+0.74%) |
Aug 09, 2022 | 184.72 | 185.02 | 183.80 | 184.13 | 101,770 | -0.54(-0.29%) |
Aug 08, 2022 | 185.13 | 186.10 | 184.28 | 184.67 | 83,910 | +0.11(+0.06%) |
Aug 05, 2022 | 183.95 | 184.65 | 182.88 | 184.56 | 88,409 | -0.23(-0.12%) |
Aug 04, 2022 | 185.92 | 186.09 | 184.27 | 184.79 | 82,816 | -1.30(-0.70%) |
Aug 03, 2022 | 185.04 | 186.50 | 184.37 | 186.08 | 180,479 | +1.17(+0.63%) |
Aug 02, 2022 | 186.12 | 186.44 | 184.66 | 184.91 | 99,736 | -1.31(-0.70%) |