Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.12 | 99.21 | 92.50 | 93.06 | 121,401,168 | -6.03(-6.09%) |
Oct 28, 2022 | 99.47 | 100.74 | 97.41 | 99.09 | 96,632,064 | +1.26(+1.29%) |
Oct 27, 2022 | 97.87 | 102.39 | 96.28 | 97.84 | 232,365,312 | -31.85(-24.56%) |
Oct 26, 2022 | 131.54 | 135.41 | 128.39 | 129.68 | 87,538,320 | -7.68(-5.59%) |
Oct 25, 2022 | 130.74 | 138.20 | 130.45 | 137.36 | 38,408,600 | +7.78(+6.00%) |
Oct 24, 2022 | 127.11 | 133.34 | 124.44 | 129.58 | 63,650,228 | -0.29(-0.22%) |
Oct 21, 2022 | 126.18 | 129.98 | 125.31 | 129.87 | 46,405,864 | -1.52(-1.16%) |
Oct 20, 2022 | 132.79 | 136.62 | 131.17 | 131.39 | 26,631,158 | -1.70(-1.28%) |
Oct 19, 2022 | 132.75 | 136.85 | 132.08 | 133.09 | 30,705,964 | +0.43(+0.32%) |
Oct 18, 2022 | 136.94 | 137.69 | 131.26 | 132.66 | 25,439,982 | -1.24(-0.93%) |
Oct 17, 2022 | 130.16 | 134.65 | 130.04 | 133.90 | 29,598,718 | +7.27(+5.74%) |
Oct 14, 2022 | 130.86 | 131.65 | 126.39 | 126.63 | 23,584,580 | -3.53(-2.71%) |
Oct 13, 2022 | 123.40 | 131.00 | 122.40 | 130.15 | 34,356,552 | +2.79(+2.19%) |
Oct 12, 2022 | 128.18 | 129.53 | 126.12 | 127.36 | 34,627,092 | -1.04(-0.81%) |
Oct 11, 2022 | 131.48 | 132.52 | 126.86 | 128.40 | 38,520,308 | -5.24(-3.92%) |
Oct 10, 2022 | 133.41 | 135.94 | 131.73 | 133.65 | 24,037,696 | +0.34(+0.25%) |
Oct 07, 2022 | 136.62 | 138.14 | 132.30 | 133.31 | 33,250,278 | -5.61(-4.04%) |
Oct 06, 2022 | 137.56 | 141.30 | 136.46 | 138.92 | 36,260,008 | +0.09(+0.06%) |
Oct 05, 2022 | 138.09 | 140.06 | 134.64 | 138.83 | 27,981,334 | -1.30(-0.93%) |
Oct 04, 2022 | 140.34 | 142.24 | 139.19 | 140.13 | 34,687,796 | +1.67(+1.20%) |
Oct 03, 2022 | 137.00 | 139.47 | 135.96 | 138.46 | 27,726,784 | +2.93(+2.16%) |
Sep 30, 2022 | 135.91 | 140.84 | 135.36 | 135.54 | 33,401,846 | -0.73(-0.53%) |
Sep 29, 2022 | 139.21 | 139.69 | 135.06 | 136.26 | 38,999,776 | -5.20(-3.67%) |
Sep 28, 2022 | 134.48 | 141.88 | 134.13 | 141.46 | 32,676,330 | +7.20(+5.36%) |
Sep 27, 2022 | 137.77 | 139.27 | 133.98 | 134.26 | 30,831,398 | -1.97(-1.44%) |
Sep 26, 2022 | 139.97 | 142.09 | 136.05 | 136.22 | 30,495,918 | -4.04(-2.88%) |
Sep 23, 2022 | 141.27 | 142.47 | 138.74 | 140.26 | 31,744,342 | -2.41(-1.69%) |
Sep 22, 2022 | 141.40 | 144.43 | 140.72 | 142.67 | 34,444,648 | +0.70(+0.49%) |
Sep 21, 2022 | 146.24 | 149.44 | 141.85 | 141.97 | 38,338,840 | -3.97(-2.72%) |
Sep 20, 2022 | 145.62 | 148.68 | 145.07 | 145.94 | 23,219,786 | -1.93(-1.30%) |
Sep 19, 2022 | 145.09 | 148.42 | 144.95 | 147.86 | 22,180,144 | +1.73(+1.18%) |
Sep 16, 2022 | 147.89 | 148.42 | 144.14 | 146.13 | 40,166,140 | -3.26(-2.18%) |
Sep 15, 2022 | 149.64 | 154.03 | 148.54 | 149.39 | 34,589,536 | -1.92(-1.27%) |
Sep 14, 2022 | 153.17 | 153.38 | 148.89 | 151.31 | 43,084,136 | -1.66(-1.08%) |
Sep 13, 2022 | 161.37 | 161.46 | 152.51 | 152.97 | 44,441,112 | -15.81(-9.37%) |
Sep 12, 2022 | 167.21 | 171.21 | 167.10 | 168.78 | 23,238,216 | -0.19(-0.11%) |
Sep 09, 2022 | 163.08 | 169.36 | 162.85 | 168.97 | 22,170,818 | +7.08(+4.38%) |
Sep 08, 2022 | 158.54 | 162.06 | 157.57 | 161.89 | 22,543,582 | +1.67(+1.04%) |
Sep 07, 2022 | 157.59 | 160.78 | 156.64 | 160.22 | 16,834,406 | +1.85(+1.17%) |
Sep 06, 2022 | 159.93 | 161.52 | 157.52 | 158.37 | 19,352,072 | -1.78(-1.11%) |
Sep 02, 2022 | 167.27 | 167.75 | 159.05 | 160.15 | 22,678,558 | -5.03(-3.05%) |
Sep 01, 2022 | 163.41 | 167.18 | 160.18 | 165.19 | 30,167,378 | +2.43(+1.49%) |
Aug 31, 2022 | 166.89 | 167.66 | 161.97 | 162.76 | 40,972,976 | +5.76(+3.67%) |
Aug 30, 2022 | 160.18 | 161.49 | 155.75 | 156.99 | 19,580,112 | -2.01(-1.26%) |
Aug 29, 2022 | 160.48 | 162.88 | 158.84 | 159.00 | 20,470,616 | -2.61(-1.61%) |
Aug 26, 2022 | 168.30 | 170.74 | 161.50 | 161.61 | 24,049,388 | -6.99(-4.15%) |
Aug 25, 2022 | 165.00 | 168.70 | 163.85 | 168.60 | 15,550,770 | +5.51(+3.38%) |
Aug 24, 2022 | 160.43 | 165.28 | 159.60 | 163.09 | 21,199,434 | +2.15(+1.33%) |
Aug 23, 2022 | 162.31 | 164.88 | 160.53 | 160.94 | 18,118,804 | -1.94(-1.19%) |
Aug 22, 2022 | 165.31 | 165.31 | 162.09 | 162.88 | 19,500,436 | -4.91(-2.92%) |
Aug 19, 2022 | 170.02 | 172.14 | 166.87 | 167.78 | 26,269,500 | -6.69(-3.84%) |
Aug 18, 2022 | 174.16 | 175.57 | 171.68 | 174.47 | 18,857,464 | -0.19(-0.11%) |
Aug 17, 2022 | 176.57 | 177.95 | 173.99 | 174.66 | 20,124,108 | -4.62(-2.57%) |
Aug 16, 2022 | 179.25 | 180.80 | 176.85 | 179.28 | 21,164,590 | -1.42(-0.78%) |
Aug 15, 2022 | 178.77 | 181.25 | 178.01 | 180.70 | 15,888,082 | +0.39(+0.22%) |
Aug 12, 2022 | 180.62 | 181.26 | 178.72 | 180.31 | 21,578,724 | +3.01(+1.70%) |
Aug 11, 2022 | 179.52 | 182.91 | 176.18 | 177.30 | 24,094,074 | -0.79(-0.44%) |
Aug 10, 2022 | 175.80 | 180.29 | 173.77 | 178.09 | 30,281,724 | +9.74(+5.79%) |
Aug 09, 2022 | 168.77 | 169.35 | 166.42 | 168.35 | 18,665,514 | -1.72(-1.01%) |
Aug 08, 2022 | 167.82 | 177.32 | 166.95 | 170.07 | 27,302,710 | +3.14(+1.88%) |
Aug 05, 2022 | 166.81 | 171.43 | 165.62 | 166.93 | 25,860,290 | -3.46(-2.03%) |
Aug 04, 2022 | 168.11 | 171.97 | 166.62 | 170.39 | 23,947,682 | +1.77(+1.05%) |
Aug 03, 2022 | 162.52 | 169.36 | 161.40 | 168.62 | 31,778,808 | +8.60(+5.37%) |
Aug 02, 2022 | 158.14 | 162.07 | 157.84 | 160.02 | 27,391,060 | +0.26(+0.16%) |