Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 147.34 | 147.63 | 145.69 | 145.81 | 3,097,997 | -1.96(-1.32%) |
Oct 28, 2022 | 143.96 | 148.23 | 143.46 | 147.77 | 3,444,447 | +3.41(+2.36%) |
Oct 27, 2022 | 145.81 | 147.05 | 143.81 | 144.36 | 2,139,355 | +0.09(+0.06%) |
Oct 26, 2022 | 144.94 | 146.85 | 143.87 | 144.27 | 3,626,119 | -0.14(-0.10%) |
Oct 25, 2022 | 139.95 | 144.82 | 139.09 | 144.41 | 3,957,626 | +5.29(+3.81%) |
Oct 24, 2022 | 138.79 | 141.24 | 137.88 | 139.12 | 4,377,244 | +1.56(+1.13%) |
Oct 21, 2022 | 138.49 | 138.81 | 129.86 | 137.56 | 11,967,817 | -2.34(-1.67%) |
Oct 20, 2022 | 141.44 | 144.70 | 139.63 | 139.89 | 4,389,165 | -1.52(-1.08%) |
Oct 19, 2022 | 142.85 | 144.46 | 140.07 | 141.41 | 2,854,709 | -1.98(-1.38%) |
Oct 18, 2022 | 143.54 | 144.44 | 141.00 | 143.40 | 4,034,700 | +4.37(+3.14%) |
Oct 17, 2022 | 138.09 | 139.70 | 137.60 | 139.03 | 3,195,925 | +4.65(+3.46%) |
Oct 14, 2022 | 140.42 | 141.33 | 133.72 | 134.38 | 3,943,590 | -4.66(-3.35%) |
Oct 13, 2022 | 129.02 | 140.02 | 128.33 | 139.04 | 5,327,233 | +5.24(+3.91%) |
Oct 12, 2022 | 134.36 | 135.48 | 133.19 | 133.80 | 2,450,035 | -0.60(-0.44%) |
Oct 11, 2022 | 133.44 | 136.22 | 132.48 | 134.40 | 2,645,610 | -0.16(-0.12%) |
Oct 10, 2022 | 137.00 | 137.36 | 133.71 | 134.56 | 2,956,922 | -1.46(-1.07%) |
Oct 07, 2022 | 137.40 | 138.25 | 135.11 | 136.01 | 2,636,262 | -3.31(-2.37%) |
Oct 06, 2022 | 139.98 | 141.94 | 139.08 | 139.32 | 2,581,446 | -1.95(-1.38%) |
Oct 05, 2022 | 139.85 | 142.17 | 139.03 | 141.27 | 2,119,337 | -1.07(-0.75%) |
Oct 04, 2022 | 139.96 | 142.42 | 139.96 | 142.34 | 2,461,767 | +5.32(+3.89%) |
Oct 03, 2022 | 134.99 | 137.75 | 132.02 | 137.01 | 2,735,597 | +5.00(+3.79%) |
Sep 30, 2022 | 134.45 | 135.69 | 131.72 | 132.01 | 3,798,825 | -2.82(-2.09%) |
Sep 29, 2022 | 135.42 | 135.97 | 132.92 | 134.83 | 2,330,992 | -2.71(-1.97%) |
Sep 28, 2022 | 135.53 | 138.15 | 133.59 | 137.54 | 5,385,247 | +3.00(+2.23%) |
Sep 27, 2022 | 136.44 | 137.36 | 133.18 | 134.54 | 2,890,917 | +0.04(+0.03%) |
Sep 26, 2022 | 137.03 | 138.25 | 133.76 | 134.50 | 3,891,918 | -2.75(-2.00%) |
Sep 23, 2022 | 137.75 | 138.91 | 135.12 | 137.25 | 3,102,231 | -2.71(-1.94%) |
Sep 22, 2022 | 145.62 | 145.69 | 139.40 | 139.96 | 3,320,871 | -5.56(-3.82%) |
Sep 21, 2022 | 151.35 | 151.48 | 145.47 | 145.51 | 2,656,816 | -4.67(-3.11%) |
Sep 20, 2022 | 150.28 | 151.27 | 148.86 | 150.18 | 1,834,113 | -1.84(-1.21%) |
Sep 19, 2022 | 148.00 | 152.14 | 147.46 | 152.02 | 2,526,819 | +2.23(+1.49%) |
Sep 16, 2022 | 150.77 | 150.77 | 147.28 | 149.79 | 6,670,661 | -2.99(-1.95%) |
Sep 15, 2022 | 153.07 | 155.38 | 152.55 | 152.78 | 2,423,620 | -0.17(-0.11%) |
Sep 14, 2022 | 152.82 | 154.17 | 150.20 | 152.94 | 2,902,969 | +0.93(+0.61%) |
Sep 13, 2022 | 154.74 | 156.38 | 151.51 | 152.01 | 3,595,259 | -6.95(-4.37%) |
Sep 12, 2022 | 156.07 | 159.94 | 155.92 | 158.96 | 4,236,812 | +3.92(+2.53%) |
Sep 09, 2022 | 151.13 | 155.18 | 150.99 | 155.04 | 3,621,358 | +4.81(+3.20%) |
Sep 08, 2022 | 147.68 | 150.39 | 146.30 | 150.22 | 3,473,875 | +1.24(+0.83%) |
Sep 07, 2022 | 145.21 | 149.42 | 145.19 | 148.98 | 1,834,522 | +3.57(+2.46%) |
Sep 06, 2022 | 146.78 | 148.06 | 143.40 | 145.41 | 2,859,077 | -1.16(-0.79%) |
Sep 02, 2022 | 150.18 | 150.67 | 145.73 | 146.57 | 2,073,109 | -1.29(-0.87%) |
Sep 01, 2022 | 147.58 | 148.12 | 144.48 | 147.86 | 2,478,402 | -0.87(-0.59%) |
Aug 31, 2022 | 152.22 | 153.01 | 148.58 | 148.74 | 3,343,462 | -2.60(-1.72%) |
Aug 30, 2022 | 152.30 | 152.77 | 149.62 | 151.34 | 2,150,684 | +0.12(+0.08%) |
Aug 29, 2022 | 152.53 | 153.15 | 151.09 | 151.22 | 2,752,720 | -2.71(-1.76%) |
Aug 26, 2022 | 159.70 | 160.08 | 153.81 | 153.93 | 2,425,819 | -4.81(-3.03%) |
Aug 25, 2022 | 156.56 | 158.84 | 155.37 | 158.75 | 1,978,719 | +3.03(+1.95%) |
Aug 24, 2022 | 153.66 | 156.13 | 152.93 | 155.71 | 2,073,852 | +1.76(+1.14%) |
Aug 23, 2022 | 154.61 | 156.17 | 153.82 | 153.95 | 2,949,645 | -0.36(-0.23%) |
Aug 22, 2022 | 155.56 | 155.77 | 153.61 | 154.31 | 2,012,546 | -4.44(-2.80%) |
Aug 19, 2022 | 159.99 | 160.41 | 158.53 | 158.75 | 1,937,060 | -2.36(-1.46%) |
Aug 18, 2022 | 160.41 | 161.45 | 159.83 | 161.11 | 1,428,373 | +0.73(+0.46%) |
Aug 17, 2022 | 159.79 | 160.95 | 158.72 | 160.38 | 1,843,202 | -1.42(-0.88%) |
Aug 16, 2022 | 161.46 | 162.41 | 160.44 | 161.80 | 1,917,240 | -0.05(-0.03%) |
Aug 15, 2022 | 160.75 | 162.49 | 160.24 | 161.85 | 1,892,850 | -0.43(-0.26%) |
Aug 12, 2022 | 160.94 | 162.43 | 159.77 | 162.28 | 1,985,244 | +2.79(+1.75%) |
Aug 11, 2022 | 160.83 | 161.38 | 158.70 | 159.49 | 2,011,287 | +0.54(+0.34%) |
Aug 10, 2022 | 158.29 | 160.68 | 158.17 | 158.95 | 3,294,275 | +3.56(+2.29%) |
Aug 09, 2022 | 154.25 | 155.53 | 153.89 | 155.39 | 3,063,399 | +1.49(+0.97%) |
Aug 08, 2022 | 155.58 | 157.34 | 153.57 | 153.90 | 3,148,442 | -0.22(-0.15%) |
Aug 05, 2022 | 153.12 | 154.64 | 152.65 | 154.13 | 2,568,952 | +0.63(+0.41%) |
Aug 04, 2022 | 152.67 | 154.32 | 151.93 | 153.50 | 3,774,487 | +1.41(+0.93%) |
Aug 03, 2022 | 150.76 | 152.69 | 150.02 | 152.09 | 2,710,454 | +3.75(+2.53%) |
Aug 02, 2022 | 148.75 | 150.01 | 147.60 | 148.34 | 2,619,173 | -1.69(-1.13%) |