Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 141.88 | 144.45 | 139.52 | 142.51 | 6,211,275 | -1.33(-0.92%) |
Oct 28, 2022 | 141.16 | 144.73 | 139.93 | 143.84 | 7,941,161 | +4.08(+2.92%) |
Oct 27, 2022 | 137.10 | 143.10 | 136.62 | 139.76 | 13,745,873 | +5.97(+4.46%) |
Oct 26, 2022 | 147.05 | 150.14 | 132.21 | 133.79 | 29,440,430 | -12.86(-8.77%) |
Oct 25, 2022 | 142.09 | 146.88 | 141.88 | 146.65 | 6,496,823 | +4.60(+3.24%) |
Oct 24, 2022 | 142.85 | 142.88 | 139.28 | 142.05 | 5,173,334 | +0.73(+0.52%) |
Oct 21, 2022 | 138.48 | 141.33 | 136.62 | 141.32 | 5,451,300 | +2.19(+1.57%) |
Oct 20, 2022 | 138.36 | 141.88 | 138.36 | 139.13 | 4,329,770 | +0.74(+0.53%) |
Oct 19, 2022 | 137.17 | 141.20 | 136.63 | 138.39 | 6,318,772 | +1.05(+0.76%) |
Oct 18, 2022 | 139.00 | 139.42 | 135.22 | 137.34 | 6,144,251 | +1.25(+0.92%) |
Oct 17, 2022 | 136.98 | 137.28 | 133.26 | 136.09 | 9,068,331 | +2.94(+2.21%) |
Oct 14, 2022 | 135.59 | 136.41 | 131.37 | 133.15 | 6,099,697 | +0.75(+0.57%) |
Oct 13, 2022 | 126.50 | 134.70 | 124.17 | 132.40 | 7,838,819 | +1.98(+1.52%) |
Oct 12, 2022 | 128.43 | 131.34 | 127.86 | 130.42 | 6,392,320 | -1.15(-0.87%) |
Oct 11, 2022 | 132.96 | 135.36 | 129.51 | 131.57 | 8,497,944 | -0.33(-0.25%) |
Oct 10, 2022 | 131.42 | 135.74 | 130.20 | 131.90 | 6,820,800 | +2.11(+1.63%) |
Oct 07, 2022 | 130.36 | 130.61 | 128.02 | 129.79 | 5,097,393 | -2.41(-1.82%) |
Oct 06, 2022 | 131.13 | 133.31 | 129.74 | 132.20 | 4,452,642 | +0.09(+0.07%) |
Oct 05, 2022 | 130.28 | 133.55 | 128.26 | 132.11 | 6,264,242 | -1.40(-1.05%) |
Oct 04, 2022 | 129.40 | 133.57 | 129.33 | 133.51 | 7,230,535 | +7.46(+5.92%) |
Oct 03, 2022 | 122.00 | 127.15 | 121.02 | 126.05 | 7,955,558 | +4.97(+4.10%) |
Sep 30, 2022 | 123.14 | 125.47 | 120.99 | 121.08 | 8,383,070 | -4.25(-3.39%) |
Sep 29, 2022 | 131.20 | 131.61 | 123.80 | 125.33 | 8,891,851 | -8.11(-6.08%) |
Sep 28, 2022 | 128.04 | 133.89 | 127.40 | 133.44 | 10,252,155 | +5.93(+4.65%) |
Sep 27, 2022 | 129.32 | 130.45 | 125.60 | 127.51 | 7,253,944 | +0.17(+0.13%) |
Sep 26, 2022 | 129.77 | 132.45 | 126.88 | 127.34 | 7,088,599 | -3.92(-2.99%) |
Sep 23, 2022 | 135.65 | 136.19 | 129.50 | 131.26 | 8,927,864 | -7.45(-5.37%) |
Sep 22, 2022 | 143.13 | 143.70 | 138.29 | 138.71 | 6,310,996 | -4.58(-3.20%) |
Sep 21, 2022 | 146.77 | 149.87 | 143.21 | 143.29 | 6,239,393 | -2.65(-1.82%) |
Sep 20, 2022 | 145.26 | 147.67 | 143.90 | 145.94 | 6,762,914 | +1.06(+0.73%) |
Sep 19, 2022 | 142.62 | 146.99 | 142.35 | 144.88 | 5,142,543 | +0.59(+0.41%) |
Sep 16, 2022 | 145.23 | 145.63 | 141.35 | 144.29 | 10,316,000 | -5.49(-3.67%) |
Sep 15, 2022 | 147.88 | 153.45 | 147.28 | 149.78 | 9,785,835 | +0.52(+0.35%) |
Sep 14, 2022 | 146.90 | 149.70 | 144.30 | 149.26 | 8,473,840 | +1.95(+1.32%) |
Sep 13, 2022 | 153.60 | 155.19 | 147.13 | 147.31 | 8,717,145 | -11.41(-7.19%) |
Sep 12, 2022 | 158.46 | 160.97 | 157.45 | 158.72 | 5,358,899 | +1.20(+0.76%) |
Sep 09, 2022 | 158.00 | 159.75 | 156.95 | 157.52 | 5,782,887 | -0.27(-0.17%) |
Sep 08, 2022 | 155.00 | 158.30 | 153.84 | 157.79 | 4,947,177 | +1.84(+1.18%) |
Sep 07, 2022 | 151.26 | 156.34 | 150.87 | 155.95 | 5,296,270 | +3.56(+2.34%) |
Sep 06, 2022 | 152.39 | 154.48 | 150.46 | 152.39 | 5,208,742 | +0.57(+0.38%) |
Sep 02, 2022 | 155.19 | 156.99 | 151.48 | 151.82 | 5,262,818 | -1.84(-1.20%) |
Sep 01, 2022 | 158.00 | 158.90 | 150.82 | 153.66 | 7,652,839 | -6.59(-4.11%) |
Aug 31, 2022 | 163.00 | 163.55 | 160.14 | 160.25 | 4,115,396 | -1.96(-1.21%) |
Aug 30, 2022 | 167.27 | 169.92 | 160.72 | 162.21 | 6,245,736 | -3.21(-1.94%) |
Aug 29, 2022 | 162.28 | 166.90 | 162.20 | 165.42 | 4,725,158 | +0.89(+0.54%) |
Aug 26, 2022 | 170.00 | 171.37 | 164.27 | 164.53 | 4,957,439 | -4.85(-2.86%) |
Aug 25, 2022 | 164.56 | 169.65 | 163.70 | 169.38 | 4,948,831 | +5.78(+3.53%) |
Aug 24, 2022 | 162.27 | 164.14 | 161.38 | 163.60 | 4,210,623 | +3.53(+2.21%) |
Aug 23, 2022 | 159.14 | 161.69 | 159.08 | 160.07 | 3,423,259 | +1.09(+0.69%) |
Aug 22, 2022 | 159.40 | 160.27 | 157.91 | 158.98 | 5,310,361 | -3.94(-2.42%) |
Aug 19, 2022 | 166.33 | 166.84 | 162.58 | 162.92 | 5,736,098 | -5.77(-3.42%) |
Aug 18, 2022 | 167.20 | 169.18 | 165.77 | 168.69 | 4,401,664 | +1.49(+0.89%) |
Aug 17, 2022 | 169.61 | 169.85 | 166.09 | 167.20 | 6,528,682 | -4.88(-2.84%) |
Aug 16, 2022 | 170.00 | 173.85 | 169.15 | 172.08 | 5,259,140 | +1.61(+0.94%) |
Aug 15, 2022 | 169.29 | 172.55 | 168.32 | 170.47 | 4,732,993 | +0.48(+0.28%) |
Aug 12, 2022 | 168.39 | 170.11 | 167.57 | 169.99 | 4,353,590 | +2.11(+1.26%) |
Aug 11, 2022 | 170.50 | 171.76 | 167.05 | 167.88 | 4,993,433 | -1.14(-0.67%) |
Aug 10, 2022 | 168.35 | 171.14 | 167.25 | 169.02 | 7,166,275 | +4.17(+2.53%) |
Aug 09, 2022 | 166.51 | 166.51 | 163.45 | 164.85 | 6,062,403 | -1.04(-0.63%) |
Aug 08, 2022 | 166.41 | 171.09 | 164.71 | 165.89 | 11,305,239 | +0.85(+0.52%) |
Aug 05, 2022 | 164.40 | 167.07 | 163.93 | 165.04 | 4,741,323 | -1.46(-0.88%) |
Aug 04, 2022 | 165.77 | 168.12 | 164.41 | 166.50 | 5,038,225 | -0.14(-0.08%) |
Aug 03, 2022 | 164.51 | 167.52 | 162.33 | 166.64 | 6,707,075 | +3.36(+2.06%) |
Aug 02, 2022 | 167.00 | 167.32 | 163.14 | 163.28 | 10,863,180 | -5.79(-3.42%) |