Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 183.37 | 185.49 | 182.27 | 182.71 | 732,757 | -0.72(-0.39%) |
Oct 28, 2022 | 181.05 | 183.74 | 179.65 | 183.43 | 520,275 | +2.49(+1.38%) |
Oct 27, 2022 | 177.39 | 182.63 | 176.96 | 180.94 | 1,186,498 | +6.03(+3.45%) |
Oct 26, 2022 | 175.36 | 176.92 | 172.72 | 174.91 | 595,771 | +0.39(+0.23%) |
Oct 25, 2022 | 170.33 | 174.95 | 168.49 | 174.51 | 737,544 | +4.60(+2.71%) |
Oct 24, 2022 | 166.91 | 169.96 | 166.48 | 169.91 | 831,494 | +5.08(+3.08%) |
Oct 21, 2022 | 164.11 | 166.22 | 163.07 | 164.84 | 858,907 | +1.02(+0.62%) |
Oct 20, 2022 | 165.85 | 167.26 | 162.97 | 163.82 | 573,512 | -0.93(-0.57%) |
Oct 19, 2022 | 165.29 | 167.57 | 163.72 | 164.75 | 944,538 | -3.35(-1.99%) |
Oct 18, 2022 | 166.65 | 168.90 | 165.86 | 168.10 | 718,412 | +4.69(+2.87%) |
Oct 17, 2022 | 164.22 | 165.62 | 162.69 | 163.41 | 1,018,662 | +1.24(+0.77%) |
Oct 14, 2022 | 165.93 | 166.74 | 161.81 | 162.17 | 574,033 | -2.90(-1.75%) |
Oct 13, 2022 | 160.51 | 166.64 | 159.68 | 165.07 | 708,892 | +2.17(+1.33%) |
Oct 12, 2022 | 162.85 | 164.30 | 161.16 | 162.89 | 689,081 | +0.44(+0.27%) |
Oct 11, 2022 | 160.09 | 164.92 | 159.69 | 162.45 | 1,004,330 | +2.51(+1.57%) |
Oct 10, 2022 | 155.87 | 160.53 | 154.74 | 159.94 | 748,235 | +4.74(+3.06%) |
Oct 07, 2022 | 157.75 | 157.81 | 154.02 | 155.20 | 605,779 | -3.68(-2.31%) |
Oct 06, 2022 | 161.43 | 162.21 | 158.51 | 158.87 | 697,555 | -2.41(-1.49%) |
Oct 05, 2022 | 159.96 | 163.16 | 158.70 | 161.28 | 717,520 | -0.18(-0.11%) |
Oct 04, 2022 | 159.27 | 161.75 | 159.04 | 161.46 | 750,017 | +4.29(+2.73%) |
Oct 03, 2022 | 151.28 | 157.75 | 151.25 | 157.17 | 896,456 | +6.76(+4.50%) |
Sep 30, 2022 | 152.96 | 153.16 | 148.60 | 150.41 | 597,297 | -3.19(-2.08%) |
Sep 29, 2022 | 154.75 | 155.41 | 152.71 | 153.60 | 420,487 | -3.52(-2.24%) |
Sep 28, 2022 | 154.97 | 158.20 | 153.43 | 157.12 | 699,896 | +3.86(+2.52%) |
Sep 27, 2022 | 153.15 | 156.01 | 151.84 | 153.26 | 780,209 | +1.57(+1.03%) |
Sep 26, 2022 | 154.78 | 155.66 | 151.19 | 151.69 | 934,642 | -2.71(-1.76%) |
Sep 23, 2022 | 156.28 | 157.28 | 151.80 | 154.41 | 1,041,853 | -3.47(-2.20%) |
Sep 22, 2022 | 158.53 | 158.90 | 156.73 | 157.88 | 899,154 | -1.34(-0.84%) |
Sep 21, 2022 | 161.41 | 163.00 | 159.16 | 159.22 | 630,023 | -0.36(-0.22%) |
Sep 20, 2022 | 159.93 | 160.76 | 158.00 | 159.57 | 736,459 | -2.22(-1.37%) |
Sep 19, 2022 | 161.08 | 163.24 | 158.75 | 161.80 | 1,031,900 | +1.33(+0.83%) |
Sep 16, 2022 | 160.47 | 163.12 | 159.49 | 160.47 | 1,628,346 | -0.79(-0.49%) |
Sep 15, 2022 | 162.87 | 164.10 | 160.29 | 161.26 | 1,095,013 | -0.88(-0.55%) |
Sep 14, 2022 | 165.45 | 165.97 | 160.27 | 162.14 | 1,036,704 | -2.66(-1.61%) |
Sep 13, 2022 | 169.34 | 170.87 | 164.60 | 164.80 | 1,054,722 | -8.26(-4.77%) |
Sep 12, 2022 | 173.55 | 175.10 | 172.16 | 173.06 | 694,968 | +0.80(+0.46%) |
Sep 09, 2022 | 171.93 | 173.51 | 171.50 | 172.26 | 546,245 | +0.34(+0.20%) |
Sep 08, 2022 | 169.42 | 172.20 | 168.78 | 171.92 | 731,335 | +1.90(+1.12%) |
Sep 07, 2022 | 165.83 | 170.42 | 165.55 | 170.02 | 653,228 | +4.73(+2.86%) |
Sep 06, 2022 | 164.29 | 166.66 | 162.76 | 165.29 | 908,641 | +1.53(+0.94%) |
Sep 02, 2022 | 165.95 | 166.95 | 162.80 | 163.75 | 607,405 | -0.40(-0.24%) |
Sep 01, 2022 | 160.20 | 164.53 | 159.79 | 164.15 | 964,373 | +3.35(+2.08%) |
Aug 31, 2022 | 162.32 | 163.76 | 160.44 | 160.81 | 958,174 | -1.75(-1.07%) |
Aug 30, 2022 | 163.06 | 163.49 | 160.24 | 162.55 | 936,335 | -0.07(-0.04%) |
Aug 29, 2022 | 163.72 | 165.06 | 161.38 | 162.62 | 1,055,396 | -2.91(-1.76%) |
Aug 26, 2022 | 172.85 | 172.99 | 165.51 | 165.53 | 909,468 | -7.06(-4.09%) |
Aug 25, 2022 | 171.50 | 172.92 | 169.34 | 172.58 | 1,056,111 | +1.03(+0.60%) |
Aug 24, 2022 | 174.30 | 176.41 | 168.54 | 171.55 | 3,800,046 | -18.25(-9.62%) |
Aug 23, 2022 | 190.26 | 191.18 | 188.56 | 189.81 | 1,060,102 | +0.54(+0.29%) |
Aug 22, 2022 | 195.47 | 195.47 | 189.01 | 189.26 | 830,266 | -8.14(-4.13%) |
Aug 19, 2022 | 196.49 | 197.56 | 195.61 | 197.41 | 613,858 | -0.45(-0.23%) |
Aug 18, 2022 | 200.04 | 200.47 | 196.21 | 197.85 | 553,714 | -2.37(-1.19%) |
Aug 17, 2022 | 198.28 | 202.02 | 197.07 | 200.23 | 531,234 | +0.36(+0.18%) |
Aug 16, 2022 | 196.04 | 202.39 | 196.04 | 199.87 | 811,746 | +4.07(+2.08%) |
Aug 15, 2022 | 192.55 | 195.88 | 191.69 | 195.79 | 557,900 | +2.67(+1.38%) |
Aug 12, 2022 | 188.37 | 193.17 | 188.02 | 193.12 | 556,191 | +4.87(+2.59%) |
Aug 11, 2022 | 187.65 | 188.78 | 186.95 | 188.25 | 393,002 | +2.60(+1.40%) |
Aug 10, 2022 | 187.13 | 187.28 | 184.41 | 185.65 | 582,125 | +2.78(+1.52%) |
Aug 09, 2022 | 185.28 | 185.68 | 182.79 | 182.86 | 419,503 | -2.40(-1.30%) |
Aug 08, 2022 | 185.60 | 187.85 | 184.88 | 185.27 | 516,576 | +0.83(+0.45%) |
Aug 05, 2022 | 181.18 | 184.55 | 181.00 | 184.44 | 385,592 | +1.77(+0.97%) |
Aug 04, 2022 | 185.75 | 186.80 | 182.62 | 182.66 | 557,282 | -3.54(-1.90%) |
Aug 03, 2022 | 187.24 | 188.10 | 183.87 | 186.20 | 522,537 | +0.24(+0.13%) |
Aug 02, 2022 | 186.64 | 187.13 | 184.57 | 185.96 | 488,931 | -0.93(-0.49%) |