Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.85 | 167.73 | 165.69 | 166.80 | 307,333 | -1.30(-0.77%) |
Oct 28, 2022 | 164.40 | 168.33 | 163.68 | 168.10 | 238,945 | +3.39(+2.06%) |
Oct 27, 2022 | 164.98 | 166.62 | 163.66 | 164.71 | 305,873 | +0.78(+0.47%) |
Oct 26, 2022 | 167.49 | 167.49 | 163.80 | 163.94 | 277,100 | -3.42(-2.04%) |
Oct 25, 2022 | 164.98 | 168.94 | 164.61 | 167.35 | 247,450 | +2.57(+1.56%) |
Oct 24, 2022 | 165.07 | 165.07 | 163.07 | 164.78 | 238,207 | +1.16(+0.71%) |
Oct 21, 2022 | 159.66 | 164.54 | 158.80 | 163.62 | 160,885 | +3.93(+2.46%) |
Oct 20, 2022 | 161.47 | 163.53 | 158.96 | 159.69 | 211,909 | -0.95(-0.59%) |
Oct 19, 2022 | 158.33 | 161.93 | 158.26 | 160.65 | 170,814 | +1.15(+0.72%) |
Oct 18, 2022 | 157.26 | 160.21 | 156.24 | 159.49 | 186,442 | +4.28(+2.76%) |
Oct 17, 2022 | 149.56 | 155.70 | 149.56 | 155.21 | 261,157 | +7.86(+5.34%) |
Oct 14, 2022 | 150.97 | 152.11 | 147.25 | 147.35 | 177,742 | -3.62(-2.40%) |
Oct 13, 2022 | 145.42 | 152.85 | 145.27 | 150.97 | 239,226 | +3.26(+2.21%) |
Oct 12, 2022 | 147.85 | 148.90 | 147.28 | 147.71 | 229,279 | -1.11(-0.75%) |
Oct 11, 2022 | 147.54 | 150.23 | 146.81 | 148.82 | 222,992 | +1.30(+0.88%) |
Oct 10, 2022 | 148.06 | 149.76 | 146.75 | 147.52 | 146,670 | +0.78(+0.53%) |
Oct 07, 2022 | 147.31 | 147.31 | 145.65 | 146.74 | 111,532 | -0.93(-0.63%) |
Oct 06, 2022 | 147.87 | 148.69 | 146.75 | 147.68 | 151,089 | -0.42(-0.28%) |
Oct 05, 2022 | 147.83 | 149.62 | 146.50 | 148.09 | 159,363 | -1.45(-0.97%) |
Oct 04, 2022 | 143.71 | 149.66 | 143.71 | 149.54 | 282,282 | +7.73(+5.45%) |
Oct 03, 2022 | 140.71 | 142.96 | 139.60 | 141.81 | 228,152 | +3.51(+2.54%) |
Sep 30, 2022 | 139.55 | 141.63 | 138.20 | 138.30 | 287,266 | -0.94(-0.68%) |
Sep 29, 2022 | 138.44 | 139.84 | 136.37 | 139.25 | 181,436 | -0.75(-0.54%) |
Sep 28, 2022 | 136.87 | 140.79 | 135.41 | 140.00 | 183,014 | +3.99(+2.93%) |
Sep 27, 2022 | 137.98 | 139.30 | 135.21 | 136.01 | 136,957 | -0.75(-0.55%) |
Sep 26, 2022 | 137.04 | 139.60 | 136.45 | 136.77 | 189,528 | -0.89(-0.65%) |
Sep 23, 2022 | 140.69 | 140.85 | 135.19 | 137.66 | 212,477 | -5.04(-3.53%) |
Sep 22, 2022 | 141.60 | 143.46 | 139.50 | 142.70 | 199,043 | +0.79(+0.56%) |
Sep 21, 2022 | 145.79 | 147.42 | 141.91 | 141.91 | 155,826 | -2.11(-1.47%) |
Sep 20, 2022 | 144.03 | 144.93 | 141.87 | 144.02 | 202,576 | -0.95(-0.66%) |
Sep 19, 2022 | 142.56 | 146.21 | 142.56 | 144.98 | 145,086 | +1.06(+0.74%) |
Sep 16, 2022 | 144.24 | 144.59 | 142.53 | 143.91 | 427,083 | -2.02(-1.38%) |
Sep 15, 2022 | 147.79 | 148.18 | 145.28 | 145.93 | 111,445 | -2.11(-1.43%) |
Sep 14, 2022 | 145.37 | 148.06 | 144.27 | 148.04 | 187,824 | +2.58(+1.77%) |
Sep 13, 2022 | 149.87 | 151.04 | 144.80 | 145.46 | 328,833 | -6.80(-4.46%) |
Sep 12, 2022 | 150.92 | 153.06 | 149.57 | 152.26 | 241,061 | +1.76(+1.17%) |
Sep 09, 2022 | 147.92 | 151.21 | 147.72 | 150.50 | 180,583 | +3.31(+2.25%) |
Sep 08, 2022 | 146.66 | 147.61 | 145.34 | 147.20 | 208,301 | -0.31(-0.21%) |
Sep 07, 2022 | 142.36 | 147.95 | 142.36 | 147.51 | 226,434 | +4.39(+3.07%) |
Sep 06, 2022 | 141.72 | 143.38 | 140.91 | 143.12 | 259,240 | +2.49(+1.77%) |
Sep 02, 2022 | 144.65 | 145.41 | 140.20 | 140.63 | 176,706 | -2.98(-2.07%) |
Sep 01, 2022 | 145.68 | 145.68 | 142.71 | 143.61 | 228,854 | -2.48(-1.70%) |
Aug 31, 2022 | 147.24 | 147.74 | 145.02 | 146.09 | 239,243 | -1.58(-1.07%) |
Aug 30, 2022 | 147.81 | 148.09 | 146.01 | 147.67 | 289,741 | -0.08(-0.05%) |
Aug 29, 2022 | 146.08 | 148.15 | 145.23 | 147.75 | 141,284 | +0.72(+0.49%) |
Aug 26, 2022 | 151.75 | 152.38 | 146.90 | 147.03 | 132,022 | -4.88(-3.21%) |
Aug 25, 2022 | 149.73 | 152.29 | 149.73 | 151.91 | 104,779 | +2.10(+1.40%) |
Aug 24, 2022 | 149.34 | 150.52 | 147.57 | 149.81 | 305,339 | +4.87(+3.36%) |
Aug 23, 2022 | 143.78 | 145.57 | 142.93 | 144.94 | 93,495 | +0.54(+0.37%) |
Aug 22, 2022 | 146.68 | 147.23 | 144.18 | 144.40 | 70,800 | -3.82(-2.58%) |
Aug 19, 2022 | 148.88 | 148.93 | 147.07 | 148.22 | 111,173 | -1.03(-0.69%) |
Aug 18, 2022 | 148.96 | 149.66 | 147.82 | 149.25 | 98,707 | +0.76(+0.51%) |
Aug 17, 2022 | 146.86 | 150.38 | 145.96 | 148.49 | 159,657 | +0.55(+0.37%) |
Aug 16, 2022 | 147.57 | 148.53 | 147.21 | 147.94 | 74,989 | +0.30(+0.20%) |
Aug 15, 2022 | 145.80 | 148.46 | 145.80 | 147.65 | 110,039 | +1.29(+0.88%) |
Aug 12, 2022 | 143.47 | 146.44 | 143.41 | 146.36 | 69,672 | +3.25(+2.27%) |
Aug 11, 2022 | 142.73 | 144.16 | 142.49 | 143.10 | 104,083 | +0.14(+0.10%) |
Aug 10, 2022 | 144.21 | 144.73 | 142.47 | 142.96 | 157,733 | +0.86(+0.61%) |
Aug 09, 2022 | 142.96 | 143.46 | 140.97 | 142.10 | 151,851 | -1.77(-1.23%) |
Aug 08, 2022 | 143.42 | 144.80 | 142.72 | 143.87 | 286,467 | +0.45(+0.31%) |
Aug 05, 2022 | 144.00 | 144.45 | 141.16 | 143.42 | 223,630 | -1.52(-1.05%) |
Aug 04, 2022 | 141.40 | 146.80 | 139.93 | 144.94 | 258,949 | +4.03(+2.86%) |
Aug 03, 2022 | 141.47 | 141.75 | 138.35 | 140.91 | 180,273 | +0.65(+0.46%) |
Aug 02, 2022 | 142.06 | 142.37 | 140.27 | 140.26 | 135,473 | -1.30(-0.92%) |