Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 157.32 | 158.61 | 155.45 | 155.66 | 4,001,729 | -3.10(-1.95%) |
Oct 28, 2022 | 157.57 | 159.16 | 154.52 | 158.76 | 3,235,922 | +0.59(+0.37%) |
Oct 27, 2022 | 159.43 | 161.40 | 158.08 | 158.18 | 3,119,666 | +0.12(+0.08%) |
Oct 26, 2022 | 159.07 | 161.82 | 156.68 | 158.05 | 3,649,416 | +0.92(+0.59%) |
Oct 25, 2022 | 154.29 | 157.61 | 153.52 | 157.13 | 4,407,349 | +3.77(+2.46%) |
Oct 24, 2022 | 151.92 | 154.38 | 151.29 | 153.36 | 3,138,053 | +2.49(+1.65%) |
Oct 21, 2022 | 146.46 | 150.94 | 146.24 | 150.87 | 3,701,777 | +4.54(+3.10%) |
Oct 20, 2022 | 147.83 | 150.84 | 145.40 | 146.33 | 3,249,792 | -0.94(-0.64%) |
Oct 19, 2022 | 148.97 | 149.92 | 146.07 | 147.27 | 2,754,927 | -1.74(-1.17%) |
Oct 18, 2022 | 147.40 | 152.71 | 146.91 | 149.01 | 5,868,823 | +7.56(+5.35%) |
Oct 17, 2022 | 140.02 | 142.38 | 139.01 | 141.45 | 3,352,399 | +3.37(+2.44%) |
Oct 14, 2022 | 146.41 | 147.08 | 137.60 | 138.07 | 5,029,530 | -7.99(-5.47%) |
Oct 13, 2022 | 143.31 | 147.90 | 141.09 | 146.06 | 3,581,467 | -0.04(-0.03%) |
Oct 12, 2022 | 146.65 | 148.79 | 145.99 | 146.10 | 2,390,261 | -0.32(-0.22%) |
Oct 11, 2022 | 145.48 | 149.48 | 144.73 | 146.42 | 2,541,034 | +1.33(+0.91%) |
Oct 10, 2022 | 144.98 | 145.84 | 142.61 | 145.10 | 2,168,896 | +0.72(+0.50%) |
Oct 07, 2022 | 146.27 | 146.44 | 142.84 | 144.38 | 2,924,790 | -3.23(-2.19%) |
Oct 06, 2022 | 149.23 | 150.69 | 147.35 | 147.61 | 2,746,848 | -0.62(-0.42%) |
Oct 05, 2022 | 146.90 | 149.31 | 145.39 | 148.23 | 2,628,874 | -0.52(-0.35%) |
Oct 04, 2022 | 146.61 | 150.02 | 146.27 | 148.76 | 3,195,591 | +4.90(+3.41%) |
Oct 03, 2022 | 141.85 | 144.64 | 140.63 | 143.86 | 3,004,455 | +3.22(+2.29%) |
Sep 30, 2022 | 143.67 | 144.27 | 137.90 | 140.63 | 4,567,026 | -3.22(-2.24%) |
Sep 29, 2022 | 146.14 | 146.66 | 143.01 | 143.86 | 3,345,111 | -3.87(-2.62%) |
Sep 28, 2022 | 141.72 | 148.75 | 141.50 | 147.72 | 4,488,057 | +7.01(+4.98%) |
Sep 27, 2022 | 142.60 | 144.30 | 139.18 | 140.71 | 3,103,472 | -0.23(-0.16%) |
Sep 26, 2022 | 143.64 | 144.54 | 139.67 | 140.94 | 4,186,071 | -3.70(-2.56%) |
Sep 23, 2022 | 144.01 | 144.79 | 141.88 | 144.63 | 4,006,055 | -0.33(-0.23%) |
Sep 22, 2022 | 149.97 | 150.15 | 144.66 | 144.97 | 4,204,020 | -5.75(-3.82%) |
Sep 21, 2022 | 152.58 | 155.26 | 150.72 | 150.72 | 2,963,793 | -0.95(-0.63%) |
Sep 20, 2022 | 154.76 | 155.19 | 149.95 | 151.66 | 3,184,477 | -4.48(-2.87%) |
Sep 19, 2022 | 154.48 | 156.46 | 153.56 | 156.15 | 2,750,884 | +0.63(+0.41%) |
Sep 16, 2022 | 154.22 | 156.98 | 153.26 | 155.51 | 5,110,868 | -0.87(-0.56%) |
Sep 15, 2022 | 156.80 | 160.16 | 156.09 | 156.38 | 3,067,871 | +0.67(+0.43%) |
Sep 14, 2022 | 158.05 | 159.01 | 153.85 | 155.71 | 3,842,743 | -0.81(-0.52%) |
Sep 13, 2022 | 160.11 | 161.71 | 156.00 | 156.52 | 3,807,882 | -7.17(-4.38%) |
Sep 12, 2022 | 164.87 | 165.83 | 163.02 | 163.69 | 3,233,330 | +0.19(+0.12%) |
Sep 09, 2022 | 161.71 | 164.37 | 161.51 | 163.50 | 3,590,033 | +1.65(+1.02%) |
Sep 08, 2022 | 159.19 | 162.14 | 158.86 | 161.85 | 2,990,413 | +1.04(+0.65%) |
Sep 07, 2022 | 153.68 | 161.68 | 153.26 | 160.81 | 5,527,956 | +6.79(+4.41%) |
Sep 06, 2022 | 154.89 | 155.16 | 150.02 | 154.02 | 4,811,761 | -0.96(-0.62%) |
Sep 02, 2022 | 155.83 | 156.62 | 153.75 | 154.98 | 3,784,467 | -0.23(-0.15%) |
Sep 01, 2022 | 149.98 | 155.26 | 148.86 | 155.20 | 4,267,928 | +4.24(+2.81%) |
Aug 31, 2022 | 151.82 | 151.88 | 149.01 | 150.97 | 5,205,623 | -0.41(-0.27%) |
Aug 30, 2022 | 149.42 | 151.67 | 147.99 | 151.38 | 3,450,236 | +1.97(+1.32%) |
Aug 29, 2022 | 149.94 | 151.07 | 148.91 | 149.41 | 2,758,800 | -1.82(-1.20%) |
Aug 26, 2022 | 158.19 | 158.29 | 151.21 | 151.23 | 3,831,620 | -6.48(-4.11%) |
Aug 25, 2022 | 153.12 | 157.75 | 152.15 | 157.71 | 3,261,518 | +4.12(+2.68%) |
Aug 24, 2022 | 152.59 | 154.92 | 150.38 | 153.59 | 3,618,311 | +1.09(+0.72%) |
Aug 23, 2022 | 152.47 | 153.30 | 150.79 | 152.50 | 4,031,213 | +0.01(+0.01%) |
Aug 22, 2022 | 155.42 | 156.28 | 151.93 | 152.49 | 4,917,007 | -4.78(-3.04%) |
Aug 19, 2022 | 161.78 | 161.87 | 157.04 | 157.28 | 5,327,276 | -5.66(-3.47%) |
Aug 18, 2022 | 163.81 | 164.90 | 161.55 | 162.93 | 4,503,931 | -2.16(-1.31%) |
Aug 17, 2022 | 163.98 | 167.57 | 160.84 | 165.09 | 14,233,367 | -4.57(-2.69%) |
Aug 16, 2022 | 166.76 | 173.14 | 165.30 | 169.66 | 9,589,517 | +7.42(+4.57%) |
Aug 15, 2022 | 160.78 | 162.96 | 159.25 | 162.24 | 4,045,480 | +0.85(+0.53%) |
Aug 12, 2022 | 160.07 | 161.40 | 159.11 | 161.38 | 2,519,340 | +2.69(+1.70%) |
Aug 11, 2022 | 160.07 | 161.87 | 158.02 | 158.69 | 4,572,797 | -0.06(-0.04%) |
Aug 10, 2022 | 158.17 | 161.81 | 156.96 | 158.76 | 4,850,850 | +4.26(+2.76%) |
Aug 09, 2022 | 155.11 | 155.40 | 153.37 | 154.50 | 2,787,788 | -1.73(-1.11%) |
Aug 08, 2022 | 155.94 | 159.99 | 155.72 | 156.23 | 2,999,849 | +0.79(+0.51%) |
Aug 05, 2022 | 154.43 | 156.16 | 153.82 | 155.44 | 2,356,975 | -0.40(-0.26%) |
Aug 04, 2022 | 156.85 | 157.63 | 155.07 | 155.85 | 3,374,739 | -1.27(-0.81%) |
Aug 03, 2022 | 153.81 | 158.74 | 153.81 | 157.12 | 4,357,798 | +4.16(+2.72%) |
Aug 02, 2022 | 153.94 | 155.63 | 152.79 | 152.96 | 3,321,184 | -1.94(-1.25%) |