Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 154.19 | 155.73 | 153.91 | 155.04 | 459,313 | +0.10(+0.06%) |
Oct 28, 2022 | 152.46 | 155.10 | 151.85 | 154.94 | 589,164 | +2.64(+1.74%) |
Oct 27, 2022 | 153.07 | 154.27 | 151.97 | 152.30 | 632,345 | +0.67(+0.44%) |
Oct 26, 2022 | 151.56 | 153.73 | 150.81 | 151.63 | 827,919 | +0.31(+0.20%) |
Oct 25, 2022 | 147.96 | 151.52 | 147.65 | 151.32 | 500,133 | +3.36(+2.27%) |
Oct 24, 2022 | 147.58 | 148.38 | 146.47 | 147.97 | 538,306 | +1.12(+0.76%) |
Oct 21, 2022 | 144.13 | 147.15 | 143.18 | 146.84 | 402,618 | +2.91(+2.02%) |
Oct 20, 2022 | 146.13 | 147.65 | 143.53 | 143.94 | 354,371 | -2.26(-1.55%) |
Oct 19, 2022 | 146.87 | 147.89 | 144.73 | 146.20 | 456,356 | -2.03(-1.37%) |
Oct 18, 2022 | 148.75 | 150.10 | 147.03 | 148.23 | 577,874 | +2.20(+1.51%) |
Oct 17, 2022 | 144.97 | 146.74 | 144.97 | 146.03 | 549,448 | +3.44(+2.41%) |
Oct 14, 2022 | 146.75 | 147.64 | 142.39 | 142.59 | 521,670 | -3.07(-2.11%) |
Oct 13, 2022 | 139.77 | 146.40 | 138.53 | 145.66 | 714,965 | +3.51(+2.47%) |
Oct 12, 2022 | 142.81 | 143.24 | 141.46 | 142.14 | 448,596 | -0.69(-0.49%) |
Oct 11, 2022 | 141.90 | 144.63 | 141.00 | 142.84 | 601,107 | +0.19(+0.14%) |
Oct 10, 2022 | 143.41 | 144.11 | 141.76 | 142.65 | 335,810 | -0.22(-0.16%) |
Oct 07, 2022 | 144.75 | 145.05 | 142.16 | 142.87 | 421,340 | -3.13(-2.14%) |
Oct 06, 2022 | 146.66 | 147.96 | 145.53 | 146.00 | 412,311 | -1.37(-0.93%) |
Oct 05, 2022 | 146.10 | 147.96 | 145.02 | 147.37 | 440,413 | -0.78(-0.53%) |
Oct 04, 2022 | 144.76 | 148.22 | 144.76 | 148.15 | 476,909 | +5.87(+4.13%) |
Oct 03, 2022 | 140.07 | 143.19 | 138.89 | 142.28 | 582,261 | +3.85(+2.78%) |
Sep 30, 2022 | 139.15 | 141.31 | 138.25 | 138.43 | 545,468 | -0.95(-0.68%) |
Sep 29, 2022 | 140.76 | 140.85 | 137.72 | 139.37 | 941,893 | -3.00(-2.11%) |
Sep 28, 2022 | 139.66 | 143.16 | 139.06 | 142.38 | 843,098 | +3.60(+2.59%) |
Sep 27, 2022 | 140.46 | 141.28 | 137.54 | 138.78 | 959,930 | -0.13(-0.09%) |
Sep 26, 2022 | 140.49 | 142.33 | 138.43 | 138.90 | 2,014,496 | -2.49(-1.76%) |
Sep 23, 2022 | 142.86 | 142.90 | 139.57 | 141.39 | 1,033,942 | -3.39(-2.34%) |
Sep 22, 2022 | 147.85 | 147.85 | 144.54 | 144.78 | 1,912,097 | -2.93(-1.98%) |
Sep 21, 2022 | 150.75 | 151.90 | 147.66 | 147.71 | 318,211 | -2.14(-1.43%) |
Sep 20, 2022 | 150.96 | 150.96 | 148.81 | 149.85 | 417,701 | -2.31(-1.52%) |
Sep 19, 2022 | 148.91 | 152.38 | 148.85 | 152.16 | 390,788 | +1.88(+1.25%) |
Sep 16, 2022 | 150.38 | 150.64 | 148.68 | 150.28 | 553,178 | -1.94(-1.27%) |
Sep 15, 2022 | 152.43 | 154.52 | 151.71 | 152.22 | 371,803 | -0.90(-0.59%) |
Sep 14, 2022 | 153.60 | 153.75 | 151.45 | 153.12 | 367,320 | -0.12(-0.08%) |
Sep 13, 2022 | 155.75 | 156.51 | 152.74 | 153.25 | 416,077 | -5.93(-3.72%) |
Sep 12, 2022 | 158.51 | 159.90 | 158.30 | 159.17 | 315,827 | +1.68(+1.07%) |
Sep 09, 2022 | 156.06 | 157.73 | 155.87 | 157.49 | 449,021 | +2.78(+1.79%) |
Sep 08, 2022 | 152.58 | 154.73 | 151.73 | 154.72 | 406,727 | +1.33(+0.87%) |
Sep 07, 2022 | 150.19 | 153.64 | 150.12 | 153.38 | 378,777 | +2.88(+1.91%) |
Sep 06, 2022 | 152.49 | 152.67 | 149.82 | 150.50 | 529,181 | -1.35(-0.89%) |
Sep 02, 2022 | 154.09 | 155.04 | 151.22 | 151.86 | 436,228 | -0.62(-0.41%) |
Sep 01, 2022 | 152.68 | 152.69 | 150.76 | 152.48 | 518,031 | -1.20(-0.78%) |
Aug 31, 2022 | 155.07 | 155.31 | 153.51 | 153.68 | 332,754 | -1.11(-0.72%) |
Aug 30, 2022 | 157.42 | 157.42 | 154.21 | 154.79 | 554,167 | -2.30(-1.46%) |
Aug 29, 2022 | 156.92 | 158.38 | 156.28 | 157.09 | 347,216 | -0.88(-0.56%) |
Aug 26, 2022 | 162.64 | 162.87 | 157.96 | 157.97 | 389,609 | -4.55(-2.80%) |
Aug 25, 2022 | 160.58 | 162.53 | 160.14 | 162.53 | 344,941 | +2.65(+1.66%) |
Aug 24, 2022 | 159.25 | 160.29 | 158.74 | 159.88 | 277,737 | +0.64(+0.40%) |
Aug 23, 2022 | 159.63 | 160.97 | 159.08 | 159.23 | 528,943 | +0.12(+0.08%) |
Aug 22, 2022 | 160.63 | 160.63 | 158.85 | 159.11 | 313,965 | -3.41(-2.10%) |
Aug 19, 2022 | 163.72 | 163.92 | 162.04 | 162.52 | 266,311 | -2.59(-1.57%) |
Aug 18, 2022 | 164.34 | 165.26 | 163.86 | 165.11 | 377,859 | +1.14(+0.70%) |
Aug 17, 2022 | 164.50 | 164.89 | 162.89 | 163.97 | 346,340 | -2.05(-1.24%) |
Aug 16, 2022 | 164.51 | 166.70 | 164.51 | 166.02 | 454,598 | +1.29(+0.78%) |
Aug 15, 2022 | 163.42 | 164.87 | 162.93 | 164.74 | 608,976 | +0.08(+0.05%) |
Aug 12, 2022 | 163.10 | 164.66 | 162.55 | 164.66 | 298,520 | +2.44(+1.50%) |
Aug 11, 2022 | 162.04 | 163.72 | 161.94 | 162.22 | 322,467 | +1.56(+0.97%) |
Aug 10, 2022 | 159.37 | 160.91 | 159.37 | 160.66 | 820,659 | +3.40(+2.16%) |
Aug 09, 2022 | 158.05 | 158.19 | 156.64 | 157.26 | 318,826 | -0.99(-0.62%) |
Aug 08, 2022 | 157.92 | 159.57 | 157.86 | 158.25 | 467,544 | +1.28(+0.81%) |
Aug 05, 2022 | 154.83 | 157.10 | 154.75 | 156.97 | 292,494 | +0.76(+0.49%) |
Aug 04, 2022 | 157.21 | 157.28 | 156.04 | 156.22 | 363,651 | -1.02(-0.65%) |
Aug 03, 2022 | 157.09 | 157.87 | 155.99 | 157.23 | 406,024 | +1.08(+0.69%) |
Aug 02, 2022 | 157.38 | 157.88 | 155.94 | 156.16 | 375,747 | -1.78(-1.13%) |