Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 155.53 | 159.25 | 154.94 | 156.87 | 2,544,521 | +0.45(+0.29%) |
Oct 28, 2022 | 153.08 | 156.77 | 152.14 | 156.41 | 1,834,128 | +3.33(+2.18%) |
Oct 27, 2022 | 153.61 | 155.26 | 152.84 | 153.08 | 1,658,325 | +1.19(+0.78%) |
Oct 26, 2022 | 153.50 | 155.60 | 151.03 | 151.90 | 2,515,470 | -0.38(-0.25%) |
Oct 25, 2022 | 151.23 | 152.95 | 150.01 | 152.28 | 1,731,895 | +0.44(+0.29%) |
Oct 24, 2022 | 151.14 | 153.29 | 149.32 | 151.84 | 2,008,630 | +1.46(+0.97%) |
Oct 21, 2022 | 143.74 | 150.89 | 143.53 | 150.38 | 2,387,908 | +5.85(+4.05%) |
Oct 20, 2022 | 147.52 | 150.07 | 144.19 | 144.53 | 1,437,320 | -2.42(-1.65%) |
Oct 19, 2022 | 145.63 | 148.60 | 145.63 | 146.95 | 1,197,491 | +0.00(+0.00%) |
Oct 18, 2022 | 148.41 | 150.76 | 145.57 | 146.95 | 1,909,712 | +2.10(+1.45%) |
Oct 17, 2022 | 144.01 | 145.42 | 142.88 | 144.85 | 2,102,583 | +4.23(+3.01%) |
Oct 14, 2022 | 143.05 | 144.84 | 139.63 | 140.62 | 2,119,053 | +0.30(+0.22%) |
Oct 13, 2022 | 135.95 | 141.19 | 134.48 | 140.32 | 2,448,103 | +1.32(+0.95%) |
Oct 12, 2022 | 135.69 | 140.35 | 134.51 | 139.00 | 1,893,844 | +3.02(+2.22%) |
Oct 11, 2022 | 137.99 | 138.69 | 134.47 | 135.98 | 1,912,575 | -1.67(-1.22%) |
Oct 10, 2022 | 139.24 | 140.50 | 136.64 | 137.65 | 1,540,273 | -0.98(-0.71%) |
Oct 07, 2022 | 139.05 | 139.29 | 136.49 | 138.63 | 2,458,937 | -2.52(-1.78%) |
Oct 06, 2022 | 143.80 | 145.27 | 140.69 | 141.15 | 1,687,491 | -3.05(-2.11%) |
Oct 05, 2022 | 142.36 | 145.21 | 141.89 | 144.20 | 1,519,778 | -0.37(-0.26%) |
Oct 04, 2022 | 141.46 | 145.70 | 140.50 | 144.57 | 2,172,536 | +6.62(+4.80%) |
Oct 03, 2022 | 139.21 | 139.77 | 135.90 | 137.95 | 2,150,576 | +0.65(+0.47%) |
Sep 30, 2022 | 137.06 | 141.06 | 135.47 | 137.30 | 2,144,349 | -0.36(-0.26%) |
Sep 29, 2022 | 139.10 | 139.44 | 136.16 | 137.66 | 1,909,629 | -3.24(-2.30%) |
Sep 28, 2022 | 136.24 | 141.63 | 135.70 | 140.91 | 2,127,305 | +5.04(+3.71%) |
Sep 27, 2022 | 136.58 | 138.25 | 134.12 | 135.87 | 2,297,746 | +2.41(+1.81%) |
Sep 26, 2022 | 134.99 | 137.37 | 133.26 | 133.46 | 1,987,100 | -1.23(-0.92%) |
Sep 23, 2022 | 135.35 | 135.52 | 133.15 | 134.69 | 2,464,582 | -2.58(-1.88%) |
Sep 22, 2022 | 144.05 | 144.47 | 136.83 | 137.27 | 3,615,727 | -7.90(-5.44%) |
Sep 21, 2022 | 153.14 | 153.33 | 145.14 | 145.17 | 3,349,025 | -8.66(-5.63%) |
Sep 20, 2022 | 153.54 | 155.20 | 151.70 | 153.83 | 2,146,396 | -0.34(-0.22%) |
Sep 19, 2022 | 149.85 | 155.01 | 149.56 | 154.17 | 2,013,418 | +2.39(+1.58%) |
Sep 16, 2022 | 157.07 | 157.07 | 150.17 | 151.78 | 3,439,789 | -7.44(-4.67%) |
Sep 15, 2022 | 160.13 | 163.18 | 158.45 | 159.22 | 1,901,017 | -0.03(-0.02%) |
Sep 14, 2022 | 154.80 | 159.38 | 153.47 | 159.25 | 1,826,999 | +4.57(+2.95%) |
Sep 13, 2022 | 155.77 | 158.47 | 153.86 | 154.68 | 2,307,753 | -5.78(-3.60%) |
Sep 12, 2022 | 160.63 | 161.66 | 159.50 | 160.46 | 1,635,112 | +1.39(+0.88%) |
Sep 09, 2022 | 157.14 | 159.47 | 156.95 | 159.07 | 1,421,396 | +2.90(+1.86%) |
Sep 08, 2022 | 153.21 | 156.22 | 152.37 | 156.17 | 1,725,744 | +1.76(+1.14%) |
Sep 07, 2022 | 149.61 | 154.74 | 149.21 | 154.41 | 2,287,211 | +5.12(+3.43%) |
Sep 06, 2022 | 152.06 | 153.08 | 147.45 | 149.28 | 1,715,634 | -1.82(-1.21%) |
Sep 02, 2022 | 151.86 | 154.50 | 150.32 | 151.10 | 1,893,393 | +0.23(+0.16%) |
Sep 01, 2022 | 149.34 | 151.05 | 146.86 | 150.87 | 2,344,507 | +0.25(+0.16%) |
Aug 31, 2022 | 151.12 | 152.75 | 150.23 | 150.62 | 2,288,189 | +0.39(+0.26%) |
Aug 30, 2022 | 153.54 | 154.10 | 149.90 | 150.23 | 2,028,651 | -2.33(-1.53%) |
Aug 29, 2022 | 151.84 | 153.61 | 151.33 | 152.56 | 1,587,709 | -0.95(-0.62%) |
Aug 26, 2022 | 159.77 | 160.54 | 153.08 | 153.51 | 1,784,093 | -5.86(-3.68%) |
Aug 25, 2022 | 158.00 | 159.93 | 157.40 | 159.37 | 1,300,560 | +2.68(+1.71%) |
Aug 24, 2022 | 154.60 | 157.28 | 154.60 | 156.69 | 2,027,993 | +1.26(+0.81%) |
Aug 23, 2022 | 155.15 | 157.31 | 155.14 | 155.43 | 1,455,365 | +0.71(+0.46%) |
Aug 22, 2022 | 155.05 | 156.48 | 154.28 | 154.72 | 1,447,230 | -3.39(-2.14%) |
Aug 19, 2022 | 160.12 | 160.92 | 157.63 | 158.11 | 1,430,908 | -3.60(-2.22%) |
Aug 18, 2022 | 160.35 | 162.14 | 159.73 | 161.71 | 1,115,827 | +1.45(+0.90%) |
Aug 17, 2022 | 160.67 | 161.38 | 158.60 | 160.26 | 1,482,149 | -2.32(-1.43%) |
Aug 16, 2022 | 159.20 | 162.89 | 158.90 | 162.58 | 1,911,839 | +2.99(+1.88%) |
Aug 15, 2022 | 158.55 | 160.78 | 158.14 | 159.59 | 1,334,494 | -0.87(-0.54%) |
Aug 12, 2022 | 158.43 | 160.74 | 157.35 | 160.46 | 1,690,238 | +2.88(+1.83%) |
Aug 11, 2022 | 159.94 | 160.72 | 157.16 | 157.58 | 1,354,184 | -0.11(-0.07%) |
Aug 10, 2022 | 158.25 | 159.21 | 156.76 | 157.69 | 1,513,855 | +2.40(+1.54%) |
Aug 09, 2022 | 154.59 | 156.06 | 153.22 | 155.29 | 1,533,297 | +0.51(+0.33%) |
Aug 08, 2022 | 154.10 | 157.62 | 153.92 | 154.78 | 1,479,460 | +1.23(+0.80%) |
Aug 05, 2022 | 154.25 | 155.68 | 152.50 | 153.55 | 2,194,444 | -1.94(-1.25%) |
Aug 04, 2022 | 155.92 | 156.26 | 153.72 | 155.49 | 1,367,539 | -0.34(-0.22%) |
Aug 03, 2022 | 155.79 | 157.52 | 155.12 | 155.83 | 2,301,929 | +1.08(+0.70%) |
Aug 02, 2022 | 158.63 | 158.64 | 152.15 | 154.75 | 3,271,604 | -1.30(-0.83%) |