Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.86 | 167.75 | 165.71 | 166.81 | 307,307 | -1.30(-0.77%) |
Oct 28, 2022 | 164.42 | 168.35 | 163.69 | 168.11 | 238,924 | +3.39(+2.06%) |
Oct 27, 2022 | 164.99 | 166.64 | 163.67 | 164.72 | 305,847 | +0.78(+0.47%) |
Oct 26, 2022 | 167.51 | 167.51 | 163.81 | 163.95 | 277,077 | -3.42(-2.04%) |
Oct 25, 2022 | 164.99 | 168.96 | 164.63 | 167.37 | 247,429 | +2.57(+1.56%) |
Oct 24, 2022 | 165.08 | 165.08 | 163.08 | 164.79 | 238,187 | +1.16(+0.71%) |
Oct 21, 2022 | 159.68 | 164.56 | 158.81 | 163.63 | 160,871 | +3.93(+2.46%) |
Oct 20, 2022 | 161.49 | 163.54 | 158.97 | 159.71 | 211,891 | -0.95(-0.59%) |
Oct 19, 2022 | 158.34 | 161.94 | 158.27 | 160.66 | 170,799 | +1.15(+0.72%) |
Oct 18, 2022 | 157.27 | 160.22 | 156.26 | 159.51 | 186,426 | +4.28(+2.76%) |
Oct 17, 2022 | 149.58 | 155.71 | 149.58 | 155.22 | 261,135 | +7.86(+5.34%) |
Oct 14, 2022 | 150.98 | 152.12 | 147.26 | 147.36 | 177,727 | -3.62(-2.40%) |
Oct 13, 2022 | 145.43 | 152.87 | 145.28 | 150.98 | 239,206 | +3.26(+2.21%) |
Oct 12, 2022 | 147.87 | 148.91 | 147.30 | 147.72 | 229,260 | -1.11(-0.75%) |
Oct 11, 2022 | 147.55 | 150.24 | 146.82 | 148.83 | 222,974 | +1.30(+0.88%) |
Oct 10, 2022 | 148.08 | 149.78 | 146.76 | 147.53 | 146,658 | +0.78(+0.53%) |
Oct 07, 2022 | 147.32 | 147.32 | 145.66 | 146.75 | 111,523 | -0.93(-0.63%) |
Oct 06, 2022 | 147.88 | 148.70 | 146.76 | 147.69 | 151,077 | -0.42(-0.28%) |
Oct 05, 2022 | 147.84 | 149.63 | 146.51 | 148.11 | 159,350 | -1.45(-0.97%) |
Oct 04, 2022 | 143.72 | 149.68 | 143.72 | 149.56 | 282,258 | +7.73(+5.45%) |
Oct 03, 2022 | 140.72 | 142.97 | 139.61 | 141.82 | 228,133 | +3.51(+2.54%) |
Sep 30, 2022 | 139.56 | 141.65 | 138.21 | 138.32 | 287,241 | -0.94(-0.68%) |
Sep 29, 2022 | 138.46 | 139.85 | 136.38 | 139.26 | 181,421 | -0.76(-0.54%) |
Sep 28, 2022 | 136.88 | 140.80 | 135.42 | 140.02 | 182,998 | +3.99(+2.93%) |
Sep 27, 2022 | 137.99 | 139.31 | 135.22 | 136.03 | 136,945 | -0.75(-0.55%) |
Sep 26, 2022 | 137.05 | 139.61 | 136.46 | 136.78 | 189,512 | -0.89(-0.65%) |
Sep 23, 2022 | 140.70 | 140.86 | 135.20 | 137.67 | 212,459 | -5.04(-3.53%) |
Sep 22, 2022 | 141.61 | 143.47 | 139.51 | 142.72 | 199,026 | +0.79(+0.56%) |
Sep 21, 2022 | 145.80 | 147.43 | 141.92 | 141.92 | 155,813 | -2.11(-1.47%) |
Sep 20, 2022 | 144.05 | 144.94 | 141.88 | 144.04 | 202,559 | -0.95(-0.66%) |
Sep 19, 2022 | 142.57 | 146.22 | 142.57 | 144.99 | 145,073 | +1.06(+0.74%) |
Sep 16, 2022 | 144.25 | 144.60 | 142.54 | 143.93 | 427,047 | -2.02(-1.38%) |
Sep 15, 2022 | 147.81 | 148.19 | 145.29 | 145.94 | 111,435 | -2.11(-1.43%) |
Sep 14, 2022 | 145.39 | 148.08 | 144.28 | 148.06 | 187,808 | +2.58(+1.77%) |
Sep 13, 2022 | 149.88 | 151.05 | 144.81 | 145.47 | 328,806 | -6.80(-4.46%) |
Sep 12, 2022 | 150.93 | 153.07 | 149.58 | 152.27 | 241,041 | +1.76(+1.17%) |
Sep 09, 2022 | 147.94 | 151.22 | 147.73 | 150.52 | 180,568 | +3.31(+2.25%) |
Sep 08, 2022 | 146.68 | 147.62 | 145.36 | 147.21 | 208,283 | -0.31(-0.21%) |
Sep 07, 2022 | 142.37 | 147.97 | 142.37 | 147.52 | 226,415 | +4.39(+3.06%) |
Sep 06, 2022 | 141.73 | 143.39 | 140.92 | 143.13 | 259,218 | +2.49(+1.77%) |
Sep 02, 2022 | 144.66 | 145.43 | 140.21 | 140.64 | 176,692 | -2.98(-2.07%) |
Sep 01, 2022 | 145.69 | 145.69 | 142.73 | 143.62 | 228,835 | -2.48(-1.70%) |
Aug 31, 2022 | 147.25 | 147.75 | 145.03 | 146.10 | 239,222 | -1.58(-1.07%) |
Aug 30, 2022 | 147.82 | 148.10 | 146.02 | 147.68 | 289,716 | -0.08(-0.05%) |
Aug 29, 2022 | 146.09 | 148.16 | 145.24 | 147.76 | 141,272 | +0.72(+0.49%) |
Aug 26, 2022 | 151.76 | 152.39 | 146.91 | 147.04 | 132,011 | -4.88(-3.21%) |
Aug 25, 2022 | 149.74 | 152.30 | 149.74 | 151.93 | 104,770 | +2.10(+1.40%) |
Aug 24, 2022 | 149.36 | 150.53 | 147.58 | 149.82 | 305,314 | +4.87(+3.36%) |
Aug 23, 2022 | 143.80 | 145.59 | 142.94 | 144.95 | 93,488 | +0.54(+0.37%) |
Aug 22, 2022 | 146.70 | 147.24 | 144.19 | 144.41 | 70,794 | -3.82(-2.58%) |
Aug 19, 2022 | 148.89 | 148.94 | 147.08 | 148.23 | 111,163 | -1.03(-0.69%) |
Aug 18, 2022 | 148.97 | 149.67 | 147.84 | 149.27 | 98,699 | +0.76(+0.52%) |
Aug 17, 2022 | 146.88 | 150.39 | 145.97 | 148.50 | 159,643 | +0.55(+0.37%) |
Aug 16, 2022 | 147.58 | 148.54 | 147.22 | 147.96 | 74,983 | +0.30(+0.20%) |
Aug 15, 2022 | 145.81 | 148.47 | 145.81 | 147.66 | 110,030 | +1.29(+0.88%) |
Aug 12, 2022 | 143.48 | 146.46 | 143.42 | 146.37 | 69,666 | +3.25(+2.27%) |
Aug 11, 2022 | 142.75 | 144.18 | 142.50 | 143.11 | 104,074 | +0.14(+0.10%) |
Aug 10, 2022 | 144.22 | 144.74 | 142.48 | 142.97 | 157,720 | +0.86(+0.61%) |
Aug 09, 2022 | 142.97 | 143.47 | 140.98 | 142.11 | 151,839 | -1.77(-1.23%) |
Aug 08, 2022 | 143.43 | 144.81 | 142.74 | 143.88 | 286,443 | +0.45(+0.31%) |
Aug 05, 2022 | 144.02 | 144.46 | 141.18 | 143.43 | 223,611 | -1.52(-1.05%) |
Aug 04, 2022 | 141.41 | 146.81 | 139.95 | 144.95 | 258,927 | +4.03(+2.86%) |
Aug 03, 2022 | 141.49 | 141.76 | 138.36 | 140.92 | 180,258 | +0.65(+0.46%) |
Aug 02, 2022 | 142.07 | 142.38 | 140.28 | 140.27 | 135,461 | -1.30(-0.92%) |