Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 165.69 | 166.29 | 164.64 | 165.16 | 8,230,593 | -0.86(-0.52%) |
Oct 28, 2022 | 164.24 | 166.51 | 163.86 | 166.02 | 6,397,792 | +2.43(+1.49%) |
Oct 27, 2022 | 163.63 | 164.65 | 163.03 | 163.59 | 5,677,937 | +0.09(+0.06%) |
Oct 26, 2022 | 162.65 | 163.84 | 162.36 | 163.49 | 6,454,214 | +1.42(+0.88%) |
Oct 25, 2022 | 161.56 | 162.45 | 159.99 | 162.07 | 5,963,231 | -0.26(-0.16%) |
Oct 24, 2022 | 161.22 | 163.37 | 160.68 | 162.33 | 7,220,791 | +2.16(+1.35%) |
Oct 21, 2022 | 156.37 | 160.80 | 156.11 | 160.17 | 8,965,649 | +3.42(+2.18%) |
Oct 20, 2022 | 156.65 | 157.35 | 156.01 | 156.75 | 5,961,608 | +0.40(+0.26%) |
Oct 19, 2022 | 157.60 | 157.84 | 155.59 | 156.35 | 10,577,974 | -1.25(-0.80%) |
Oct 18, 2022 | 156.65 | 158.71 | 154.80 | 157.61 | 11,463,294 | -0.55(-0.35%) |
Oct 17, 2022 | 157.03 | 158.75 | 156.66 | 158.16 | 7,065,504 | +2.02(+1.30%) |
Oct 14, 2022 | 156.12 | 157.29 | 155.32 | 156.14 | 5,988,051 | -0.66(-0.42%) |
Oct 13, 2022 | 152.75 | 157.59 | 152.61 | 156.79 | 6,830,350 | +2.34(+1.51%) |
Oct 12, 2022 | 154.69 | 156.53 | 154.27 | 154.46 | 4,572,725 | -0.04(-0.02%) |
Oct 11, 2022 | 152.25 | 155.80 | 152.25 | 154.49 | 6,543,646 | +2.20(+1.45%) |
Oct 10, 2022 | 152.50 | 153.12 | 151.12 | 152.29 | 5,598,888 | +0.20(+0.13%) |
Oct 07, 2022 | 153.58 | 154.01 | 151.11 | 152.09 | 6,702,904 | -1.62(-1.06%) |
Oct 06, 2022 | 156.45 | 156.65 | 153.51 | 153.72 | 6,204,170 | -3.04(-1.94%) |
Oct 05, 2022 | 156.67 | 157.64 | 155.90 | 156.75 | 4,781,445 | -0.48(-0.31%) |
Oct 04, 2022 | 155.56 | 157.60 | 154.67 | 157.24 | 6,568,156 | +2.30(+1.48%) |
Oct 03, 2022 | 155.97 | 156.06 | 153.51 | 154.94 | 9,117,730 | -0.15(-0.10%) |
Sep 30, 2022 | 156.65 | 157.35 | 155.05 | 155.09 | 9,464,403 | -1.11(-0.71%) |
Sep 29, 2022 | 158.05 | 158.71 | 155.59 | 156.20 | 7,381,978 | -1.74(-1.10%) |
Sep 28, 2022 | 157.83 | 158.91 | 156.74 | 157.94 | 9,122,751 | +1.35(+0.86%) |
Sep 27, 2022 | 157.94 | 159.18 | 156.08 | 156.59 | 9,156,667 | -0.72(-0.46%) |
Sep 26, 2022 | 157.41 | 158.40 | 156.06 | 157.31 | 9,200,790 | -0.97(-0.61%) |
Sep 23, 2022 | 157.35 | 159.00 | 156.32 | 158.28 | 10,110,307 | +0.51(+0.32%) |
Sep 22, 2022 | 154.89 | 158.70 | 154.59 | 157.77 | 7,795,573 | +2.75(+1.78%) |
Sep 21, 2022 | 156.67 | 158.35 | 154.98 | 155.01 | 8,500,830 | -1.61(-1.02%) |
Sep 20, 2022 | 156.86 | 157.50 | 156.00 | 156.62 | 7,602,132 | -1.24(-0.79%) |
Sep 19, 2022 | 157.88 | 158.01 | 155.78 | 157.86 | 7,774,119 | -1.25(-0.79%) |
Sep 16, 2022 | 156.95 | 159.15 | 156.55 | 159.12 | 21,278,604 | +2.39(+1.53%) |
Sep 15, 2022 | 156.13 | 157.66 | 155.79 | 156.72 | 7,556,430 | +0.40(+0.26%) |
Sep 14, 2022 | 154.16 | 156.99 | 154.16 | 156.32 | 10,105,401 | +3.16(+2.06%) |
Sep 13, 2022 | 155.29 | 156.12 | 152.67 | 153.16 | 7,084,567 | -4.09(-2.60%) |
Sep 12, 2022 | 157.70 | 158.14 | 156.86 | 157.26 | 6,714,459 | -0.07(-0.04%) |
Sep 09, 2022 | 156.64 | 157.79 | 156.07 | 157.32 | 6,057,327 | +0.30(+0.19%) |
Sep 08, 2022 | 155.59 | 157.05 | 154.82 | 157.02 | 6,149,377 | +1.25(+0.81%) |
Sep 07, 2022 | 154.66 | 156.10 | 153.95 | 155.76 | 4,841,809 | +0.84(+0.55%) |
Sep 06, 2022 | 155.64 | 157.80 | 154.58 | 154.92 | 7,788,616 | +0.42(+0.27%) |
Sep 02, 2022 | 157.47 | 157.79 | 153.81 | 154.50 | 6,142,412 | -2.47(-1.57%) |
Sep 01, 2022 | 153.32 | 157.12 | 153.31 | 156.97 | 7,909,913 | +3.80(+2.48%) |
Aug 31, 2022 | 154.97 | 155.27 | 153.11 | 153.17 | 9,207,059 | -1.03(-0.67%) |
Aug 30, 2022 | 155.03 | 155.26 | 153.83 | 154.21 | 7,344,533 | -0.54(-0.35%) |
Aug 29, 2022 | 155.20 | 155.55 | 153.82 | 154.75 | 5,542,898 | -1.21(-0.77%) |
Aug 26, 2022 | 158.98 | 159.02 | 155.88 | 155.96 | 5,969,442 | -2.71(-1.71%) |
Aug 25, 2022 | 157.55 | 158.76 | 156.36 | 158.67 | 5,981,457 | +1.47(+0.94%) |
Aug 24, 2022 | 158.13 | 158.16 | 156.72 | 157.20 | 5,987,162 | -0.52(-0.33%) |
Aug 23, 2022 | 158.55 | 159.28 | 157.41 | 157.72 | 5,863,704 | -1.39(-0.87%) |
Aug 22, 2022 | 160.35 | 160.37 | 158.71 | 159.11 | 5,753,791 | -0.56(-0.35%) |
Aug 19, 2022 | 157.58 | 160.43 | 157.49 | 159.67 | 8,619,480 | +2.40(+1.52%) |
Aug 18, 2022 | 158.13 | 158.72 | 156.48 | 157.27 | 8,830,937 | -0.76(-0.48%) |
Aug 17, 2022 | 156.93 | 158.96 | 156.93 | 158.04 | 7,974,471 | +0.01(+0.01%) |
Aug 16, 2022 | 156.41 | 158.67 | 156.17 | 158.03 | 7,903,598 | +1.40(+0.89%) |
Aug 15, 2022 | 156.55 | 157.25 | 155.72 | 156.63 | 10,679,853 | +0.75(+0.48%) |
Aug 12, 2022 | 158.00 | 158.38 | 155.74 | 155.89 | 15,933,151 | -1.74(-1.10%) |
Aug 11, 2022 | 158.92 | 160.27 | 157.47 | 157.62 | 9,891,322 | -3.33(-2.07%) |
Aug 10, 2022 | 161.28 | 161.49 | 159.88 | 160.95 | 5,936,476 | +0.46(+0.29%) |
Aug 09, 2022 | 160.83 | 161.37 | 160.06 | 160.49 | 5,865,818 | -0.02(-0.01%) |
Aug 08, 2022 | 161.54 | 161.71 | 159.79 | 160.51 | 4,910,128 | -0.86(-0.53%) |
Aug 05, 2022 | 161.54 | 161.76 | 160.12 | 161.37 | 5,551,727 | -0.64(-0.40%) |
Aug 04, 2022 | 164.85 | 165.12 | 161.83 | 162.01 | 6,000,626 | -2.64(-1.60%) |
Aug 03, 2022 | 162.72 | 165.28 | 161.99 | 164.65 | 5,311,778 | +1.57(+0.97%) |
Aug 02, 2022 | 165.04 | 165.50 | 162.89 | 163.07 | 6,143,760 | -0.93(-0.57%) |