Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 185.30 | 187.11 | 184.12 | 184.27 | 979,229 | -1.48(-0.80%) |
Oct 28, 2022 | 182.22 | 185.88 | 179.53 | 185.75 | 1,312,330 | +10.88(+6.22%) |
Oct 27, 2022 | 174.33 | 175.81 | 173.27 | 174.86 | 1,292,317 | +1.59(+0.92%) |
Oct 26, 2022 | 173.75 | 175.15 | 171.81 | 173.27 | 827,948 | +0.48(+0.28%) |
Oct 25, 2022 | 175.20 | 175.20 | 170.78 | 172.78 | 1,000,378 | -3.67(-2.08%) |
Oct 24, 2022 | 174.13 | 177.34 | 173.74 | 176.46 | 781,694 | +3.72(+2.16%) |
Oct 21, 2022 | 170.66 | 172.82 | 166.47 | 172.74 | 1,305,959 | +1.53(+0.89%) |
Oct 20, 2022 | 174.35 | 174.35 | 170.30 | 171.21 | 1,059,875 | -4.17(-2.38%) |
Oct 19, 2022 | 172.96 | 175.55 | 171.91 | 175.38 | 1,135,426 | +1.88(+1.08%) |
Oct 18, 2022 | 176.30 | 176.95 | 172.51 | 173.49 | 826,102 | +1.04(+0.61%) |
Oct 17, 2022 | 170.46 | 173.85 | 170.46 | 172.45 | 967,995 | +4.65(+2.77%) |
Oct 14, 2022 | 177.30 | 177.81 | 167.56 | 167.80 | 1,510,980 | -8.18(-4.65%) |
Oct 13, 2022 | 169.72 | 176.75 | 168.42 | 175.98 | 1,440,589 | +3.73(+2.17%) |
Oct 12, 2022 | 173.86 | 174.37 | 172.15 | 172.24 | 752,262 | -1.24(-0.72%) |
Oct 11, 2022 | 173.65 | 174.78 | 171.82 | 173.48 | 907,103 | -0.43(-0.25%) |
Oct 10, 2022 | 172.88 | 174.69 | 172.78 | 173.92 | 466,487 | +2.23(+1.30%) |
Oct 07, 2022 | 175.48 | 176.11 | 171.19 | 171.69 | 853,415 | -4.72(-2.67%) |
Oct 06, 2022 | 178.71 | 179.21 | 176.16 | 176.41 | 698,177 | -2.62(-1.46%) |
Oct 05, 2022 | 176.45 | 179.87 | 175.87 | 179.03 | 873,402 | +1.72(+0.97%) |
Oct 04, 2022 | 175.43 | 178.49 | 175.34 | 177.31 | 905,212 | +3.38(+1.94%) |
Oct 03, 2022 | 170.40 | 174.40 | 169.34 | 173.93 | 1,189,108 | +5.28(+3.13%) |
Sep 30, 2022 | 167.99 | 170.41 | 167.49 | 168.65 | 1,863,307 | +0.08(+0.05%) |
Sep 29, 2022 | 167.71 | 168.84 | 165.99 | 168.57 | 854,820 | +0.33(+0.20%) |
Sep 28, 2022 | 167.97 | 169.24 | 166.50 | 168.23 | 959,657 | +1.05(+0.63%) |
Sep 27, 2022 | 168.64 | 169.61 | 165.41 | 167.18 | 693,962 | +0.27(+0.16%) |
Sep 26, 2022 | 168.73 | 169.53 | 166.38 | 166.91 | 691,422 | -2.34(-1.38%) |
Sep 23, 2022 | 168.99 | 171.03 | 166.96 | 169.25 | 995,250 | -0.69(-0.41%) |
Sep 22, 2022 | 172.30 | 172.63 | 168.46 | 169.94 | 1,029,706 | -1.76(-1.03%) |
Sep 21, 2022 | 175.75 | 178.51 | 171.56 | 171.70 | 1,149,176 | -4.78(-2.71%) |
Sep 20, 2022 | 177.07 | 177.70 | 174.74 | 176.48 | 855,568 | -2.19(-1.22%) |
Sep 19, 2022 | 176.00 | 178.81 | 175.07 | 178.66 | 656,883 | +1.91(+1.08%) |
Sep 16, 2022 | 182.18 | 182.40 | 175.40 | 176.75 | 1,944,319 | -4.99(-2.75%) |
Sep 15, 2022 | 182.62 | 183.00 | 180.99 | 181.75 | 1,774,284 | -0.57(-0.31%) |
Sep 14, 2022 | 182.31 | 183.45 | 181.19 | 182.32 | 1,884,536 | +0.29(+0.16%) |
Sep 13, 2022 | 181.73 | 182.56 | 181.34 | 182.03 | 1,822,325 | -2.78(-1.50%) |
Sep 12, 2022 | 185.58 | 186.51 | 183.94 | 184.81 | 1,252,588 | -0.78(-0.42%) |
Sep 09, 2022 | 184.29 | 185.97 | 183.87 | 185.59 | 589,533 | +1.31(+0.71%) |
Sep 08, 2022 | 183.16 | 184.64 | 182.28 | 184.28 | 747,630 | +0.50(+0.27%) |
Sep 07, 2022 | 178.35 | 183.88 | 177.86 | 183.78 | 848,240 | +5.59(+3.14%) |
Sep 06, 2022 | 178.09 | 180.00 | 177.24 | 178.18 | 1,093,618 | +0.42(+0.24%) |
Sep 02, 2022 | 180.14 | 182.14 | 176.82 | 177.76 | 687,957 | -1.11(-0.62%) |
Sep 01, 2022 | 177.61 | 179.13 | 176.57 | 178.87 | 763,026 | +0.53(+0.30%) |
Aug 31, 2022 | 180.97 | 181.48 | 178.25 | 178.34 | 1,019,427 | -1.30(-0.72%) |
Aug 30, 2022 | 181.96 | 181.96 | 179.05 | 179.64 | 837,256 | -2.13(-1.17%) |
Aug 29, 2022 | 182.85 | 183.72 | 181.18 | 181.77 | 707,850 | -2.59(-1.41%) |
Aug 26, 2022 | 188.54 | 188.58 | 184.32 | 184.36 | 762,299 | -3.32(-1.77%) |
Aug 25, 2022 | 184.66 | 187.75 | 184.49 | 187.68 | 1,022,264 | +3.06(+1.66%) |
Aug 24, 2022 | 182.90 | 184.88 | 182.65 | 184.62 | 802,906 | +1.58(+0.86%) |
Aug 23, 2022 | 185.04 | 185.70 | 182.81 | 183.03 | 895,257 | -2.49(-1.34%) |
Aug 22, 2022 | 185.45 | 187.19 | 185.20 | 185.52 | 1,046,647 | -1.79(-0.95%) |
Aug 19, 2022 | 188.00 | 188.09 | 186.56 | 187.31 | 958,426 | -0.81(-0.43%) |
Aug 18, 2022 | 187.66 | 188.56 | 186.72 | 188.11 | 895,949 | +0.66(+0.35%) |
Aug 17, 2022 | 186.25 | 188.01 | 185.60 | 187.46 | 551,782 | +0.19(+0.10%) |
Aug 16, 2022 | 185.36 | 187.59 | 185.36 | 187.27 | 716,364 | +0.50(+0.27%) |
Aug 15, 2022 | 185.13 | 187.47 | 184.90 | 186.77 | 1,234,936 | +0.74(+0.40%) |
Aug 12, 2022 | 182.66 | 186.19 | 182.49 | 186.03 | 542,293 | +4.12(+2.27%) |
Aug 11, 2022 | 183.06 | 183.80 | 180.91 | 181.91 | 1,149,846 | -0.21(-0.11%) |
Aug 10, 2022 | 181.40 | 182.36 | 179.96 | 182.11 | 831,695 | +2.61(+1.46%) |
Aug 09, 2022 | 176.79 | 179.75 | 176.14 | 179.50 | 778,745 | +3.30(+1.87%) |
Aug 08, 2022 | 176.09 | 177.20 | 175.79 | 176.20 | 671,524 | +0.86(+0.49%) |
Aug 05, 2022 | 172.23 | 175.47 | 172.15 | 175.34 | 814,494 | +1.98(+1.14%) |
Aug 04, 2022 | 173.85 | 174.41 | 173.05 | 173.35 | 572,832 | -0.74(-0.42%) |
Aug 03, 2022 | 169.97 | 174.75 | 169.97 | 174.09 | 783,965 | +4.81(+2.84%) |
Aug 02, 2022 | 169.01 | 171.68 | 168.69 | 169.27 | 850,883 | -0.18(-0.10%) |