Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 147.00 | 149.60 | 146.36 | 148.90 | 951,476 | +0.79(+0.54%) |
Oct 28, 2022 | 145.31 | 148.76 | 144.59 | 148.11 | 887,342 | +2.45(+1.68%) |
Oct 27, 2022 | 146.93 | 148.62 | 143.48 | 145.66 | 1,089,132 | +2.23(+1.56%) |
Oct 26, 2022 | 145.46 | 146.26 | 142.86 | 143.43 | 868,661 | -2.17(-1.49%) |
Oct 25, 2022 | 140.60 | 146.18 | 139.85 | 145.59 | 817,205 | +5.19(+3.70%) |
Oct 24, 2022 | 142.95 | 142.95 | 139.44 | 140.40 | 1,016,097 | -1.01(-0.72%) |
Oct 21, 2022 | 139.63 | 141.60 | 137.91 | 141.41 | 1,505,421 | +1.81(+1.29%) |
Oct 20, 2022 | 140.42 | 141.71 | 139.23 | 139.61 | 1,006,474 | +0.01(+0.01%) |
Oct 19, 2022 | 141.33 | 141.43 | 138.05 | 139.60 | 1,607,661 | -2.92(-2.05%) |
Oct 18, 2022 | 142.75 | 144.69 | 141.32 | 142.52 | 1,017,970 | +1.56(+1.11%) |
Oct 17, 2022 | 137.24 | 141.36 | 136.67 | 140.96 | 1,176,183 | +6.34(+4.71%) |
Oct 14, 2022 | 140.37 | 140.37 | 134.06 | 134.61 | 1,146,244 | -3.99(-2.88%) |
Oct 13, 2022 | 133.82 | 138.99 | 133.47 | 138.60 | 869,343 | +2.54(+1.87%) |
Oct 12, 2022 | 137.28 | 137.38 | 134.53 | 136.06 | 790,896 | -1.64(-1.19%) |
Oct 11, 2022 | 135.50 | 138.37 | 134.84 | 137.70 | 663,277 | +2.22(+1.64%) |
Oct 10, 2022 | 136.72 | 137.70 | 134.81 | 135.48 | 811,667 | -0.69(-0.51%) |
Oct 07, 2022 | 139.48 | 140.26 | 135.18 | 136.17 | 838,513 | -4.66(-3.31%) |
Oct 06, 2022 | 143.80 | 144.47 | 140.52 | 140.83 | 915,083 | -3.09(-2.15%) |
Oct 05, 2022 | 146.65 | 147.19 | 142.42 | 143.93 | 680,571 | -4.61(-3.11%) |
Oct 04, 2022 | 149.40 | 150.67 | 147.01 | 148.54 | 1,002,557 | -0.15(-0.10%) |
Oct 03, 2022 | 147.83 | 150.33 | 146.31 | 148.69 | 1,039,192 | +3.30(+2.27%) |
Sep 30, 2022 | 145.36 | 146.68 | 144.06 | 145.39 | 1,239,803 | +1.36(+0.94%) |
Sep 29, 2022 | 145.03 | 146.03 | 142.48 | 144.03 | 851,826 | -2.05(-1.41%) |
Sep 28, 2022 | 143.55 | 146.82 | 141.62 | 146.08 | 1,326,579 | +4.00(+2.82%) |
Sep 27, 2022 | 145.97 | 146.81 | 141.96 | 142.08 | 585,495 | -2.58(-1.78%) |
Sep 26, 2022 | 147.63 | 147.63 | 143.97 | 144.66 | 899,978 | -3.64(-2.45%) |
Sep 23, 2022 | 147.75 | 151.38 | 147.11 | 148.29 | 934,681 | -0.61(-0.41%) |
Sep 22, 2022 | 147.68 | 149.56 | 145.68 | 148.90 | 683,274 | +1.06(+0.72%) |
Sep 21, 2022 | 151.02 | 152.10 | 147.84 | 147.84 | 520,539 | -2.14(-1.43%) |
Sep 20, 2022 | 153.09 | 153.34 | 148.82 | 149.98 | 755,642 | -4.83(-3.12%) |
Sep 19, 2022 | 154.03 | 155.24 | 151.85 | 154.81 | 666,216 | -0.78(-0.50%) |
Sep 16, 2022 | 155.04 | 155.97 | 152.72 | 155.59 | 1,009,589 | +0.03(+0.02%) |
Sep 15, 2022 | 157.46 | 158.45 | 155.28 | 155.56 | 557,766 | -1.67(-1.06%) |
Sep 14, 2022 | 157.93 | 158.53 | 155.21 | 157.23 | 696,034 | -1.59(-1.00%) |
Sep 13, 2022 | 160.33 | 162.06 | 158.07 | 158.82 | 669,777 | -4.22(-2.59%) |
Sep 12, 2022 | 162.37 | 163.32 | 162.18 | 163.04 | 650,440 | +1.12(+0.69%) |
Sep 09, 2022 | 161.48 | 162.96 | 160.34 | 161.92 | 598,755 | +0.67(+0.41%) |
Sep 08, 2022 | 158.62 | 161.86 | 158.62 | 161.25 | 583,153 | +1.83(+1.15%) |
Sep 07, 2022 | 157.59 | 159.61 | 157.18 | 159.42 | 586,037 | +2.47(+1.57%) |
Sep 06, 2022 | 154.99 | 157.19 | 154.58 | 156.96 | 649,052 | +2.99(+1.94%) |
Sep 02, 2022 | 158.29 | 158.78 | 153.67 | 153.97 | 632,829 | -2.58(-1.65%) |
Sep 01, 2022 | 154.20 | 156.63 | 152.56 | 156.54 | 766,198 | +1.22(+0.78%) |
Aug 31, 2022 | 158.48 | 158.87 | 154.77 | 155.33 | 1,172,778 | -2.01(-1.28%) |
Aug 30, 2022 | 160.00 | 160.13 | 157.13 | 157.33 | 518,350 | -2.42(-1.51%) |
Aug 29, 2022 | 162.40 | 162.40 | 159.66 | 159.75 | 636,135 | -3.27(-2.01%) |
Aug 26, 2022 | 166.99 | 166.99 | 162.93 | 163.02 | 606,042 | -4.20(-2.51%) |
Aug 25, 2022 | 166.66 | 167.28 | 165.17 | 167.22 | 578,263 | +1.31(+0.79%) |
Aug 24, 2022 | 164.43 | 166.76 | 164.38 | 165.91 | 734,769 | +1.18(+0.72%) |
Aug 23, 2022 | 167.42 | 167.76 | 163.50 | 164.73 | 352,696 | -3.39(-2.01%) |
Aug 22, 2022 | 171.14 | 171.50 | 167.98 | 168.12 | 358,622 | -4.27(-2.48%) |
Aug 19, 2022 | 173.69 | 174.07 | 171.77 | 172.39 | 545,633 | -1.71(-0.98%) |
Aug 18, 2022 | 177.20 | 177.65 | 173.75 | 174.10 | 397,339 | -2.81(-1.59%) |
Aug 17, 2022 | 175.69 | 177.99 | 175.44 | 176.91 | 393,191 | +0.12(+0.07%) |
Aug 16, 2022 | 176.07 | 178.30 | 175.91 | 176.79 | 344,890 | -0.09(-0.05%) |
Aug 15, 2022 | 176.26 | 177.47 | 175.20 | 176.88 | 319,105 | +0.81(+0.46%) |
Aug 12, 2022 | 173.92 | 176.22 | 173.92 | 176.07 | 332,315 | +3.32(+1.92%) |
Aug 11, 2022 | 173.91 | 174.88 | 172.57 | 172.75 | 383,647 | -0.46(-0.27%) |
Aug 10, 2022 | 171.90 | 173.70 | 170.99 | 173.21 | 616,229 | +3.22(+1.90%) |
Aug 09, 2022 | 168.57 | 170.04 | 168.50 | 169.98 | 595,756 | +1.65(+0.98%) |
Aug 08, 2022 | 169.69 | 170.94 | 168.18 | 168.33 | 425,343 | +0.00(+0.00%) |
Aug 05, 2022 | 166.83 | 168.48 | 164.93 | 168.33 | 449,020 | +0.72(+0.43%) |
Aug 04, 2022 | 166.42 | 167.92 | 163.85 | 167.61 | 761,041 | +0.68(+0.40%) |
Aug 03, 2022 | 168.24 | 170.34 | 166.60 | 166.93 | 660,903 | -0.81(-0.48%) |
Aug 02, 2022 | 170.12 | 171.18 | 167.58 | 167.74 | 983,261 | -2.80(-1.64%) |