Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 156.37 | 160.10 | 155.77 | 157.71 | 2,530,955 | +0.45(+0.29%) |
Oct 28, 2022 | 153.91 | 157.61 | 152.96 | 157.25 | 1,824,350 | +3.35(+2.18%) |
Oct 27, 2022 | 154.44 | 156.09 | 153.66 | 153.91 | 1,649,484 | +1.19(+0.78%) |
Oct 26, 2022 | 154.32 | 156.44 | 151.84 | 152.71 | 2,502,060 | -0.38(-0.25%) |
Oct 25, 2022 | 152.04 | 153.77 | 150.81 | 153.10 | 1,722,662 | +0.44(+0.29%) |
Oct 24, 2022 | 151.95 | 154.12 | 150.12 | 152.65 | 1,997,921 | +1.47(+0.97%) |
Oct 21, 2022 | 144.51 | 151.70 | 144.30 | 151.19 | 2,375,178 | +5.88(+4.05%) |
Oct 20, 2022 | 148.31 | 150.87 | 144.96 | 145.31 | 1,429,658 | -2.43(-1.65%) |
Oct 19, 2022 | 146.41 | 149.39 | 146.41 | 147.74 | 1,191,107 | +0.00(+0.00%) |
Oct 18, 2022 | 149.21 | 151.57 | 146.35 | 147.74 | 1,899,531 | +2.11(+1.45%) |
Oct 17, 2022 | 144.78 | 146.20 | 143.65 | 145.63 | 2,091,374 | +4.25(+3.01%) |
Oct 14, 2022 | 143.82 | 145.62 | 140.38 | 141.38 | 2,107,756 | +0.31(+0.22%) |
Oct 13, 2022 | 136.68 | 141.95 | 135.20 | 141.07 | 2,435,052 | +1.33(+0.95%) |
Oct 12, 2022 | 136.42 | 141.10 | 135.23 | 139.74 | 1,883,748 | +3.03(+2.22%) |
Oct 11, 2022 | 138.73 | 139.44 | 135.19 | 136.71 | 1,902,378 | -1.68(-1.22%) |
Oct 10, 2022 | 139.99 | 141.26 | 137.38 | 138.39 | 1,532,062 | -0.99(-0.71%) |
Oct 07, 2022 | 139.80 | 140.04 | 137.22 | 139.38 | 2,445,827 | -2.53(-1.78%) |
Oct 06, 2022 | 144.57 | 146.04 | 141.44 | 141.91 | 1,678,495 | -3.06(-2.11%) |
Oct 05, 2022 | 143.12 | 145.99 | 142.65 | 144.97 | 1,511,676 | -0.37(-0.26%) |
Oct 04, 2022 | 142.22 | 146.48 | 141.25 | 145.34 | 2,160,954 | +6.66(+4.80%) |
Oct 03, 2022 | 139.96 | 140.52 | 136.63 | 138.69 | 2,139,111 | +0.65(+0.47%) |
Sep 30, 2022 | 137.80 | 141.82 | 136.19 | 138.04 | 2,132,917 | -0.37(-0.26%) |
Sep 29, 2022 | 139.85 | 140.18 | 136.89 | 138.40 | 1,899,448 | -3.26(-2.30%) |
Sep 28, 2022 | 136.97 | 142.39 | 136.43 | 141.66 | 2,115,964 | +5.06(+3.71%) |
Sep 27, 2022 | 137.31 | 138.99 | 134.84 | 136.60 | 2,285,496 | +2.42(+1.81%) |
Sep 26, 2022 | 135.71 | 138.10 | 133.98 | 134.18 | 1,976,506 | -1.24(-0.92%) |
Sep 23, 2022 | 136.08 | 136.24 | 133.86 | 135.42 | 2,451,443 | -2.59(-1.88%) |
Sep 22, 2022 | 144.82 | 145.24 | 137.56 | 138.01 | 3,596,451 | -7.94(-5.44%) |
Sep 21, 2022 | 153.96 | 154.15 | 145.92 | 145.95 | 3,331,170 | -8.71(-5.63%) |
Sep 20, 2022 | 154.37 | 156.03 | 152.52 | 154.65 | 2,134,953 | -0.34(-0.22%) |
Sep 19, 2022 | 150.65 | 155.84 | 150.36 | 155.00 | 2,002,684 | +2.40(+1.57%) |
Sep 16, 2022 | 157.91 | 157.91 | 150.98 | 152.59 | 3,421,451 | -7.48(-4.67%) |
Sep 15, 2022 | 160.99 | 164.05 | 159.30 | 160.07 | 1,890,883 | -0.03(-0.02%) |
Sep 14, 2022 | 155.63 | 160.24 | 154.29 | 160.10 | 1,817,259 | +4.59(+2.95%) |
Sep 13, 2022 | 156.60 | 159.32 | 154.68 | 155.51 | 2,295,450 | -5.81(-3.60%) |
Sep 12, 2022 | 161.49 | 162.52 | 160.36 | 161.32 | 1,626,395 | +1.40(+0.87%) |
Sep 09, 2022 | 157.98 | 160.33 | 157.79 | 159.92 | 1,413,818 | +2.92(+1.86%) |
Sep 08, 2022 | 154.03 | 157.06 | 153.19 | 157.01 | 1,716,544 | +1.77(+1.14%) |
Sep 07, 2022 | 150.41 | 155.57 | 150.01 | 155.23 | 2,275,018 | +5.15(+3.43%) |
Sep 06, 2022 | 152.88 | 153.90 | 148.24 | 150.08 | 1,706,488 | -1.83(-1.21%) |
Sep 02, 2022 | 152.67 | 155.32 | 151.13 | 151.91 | 1,883,299 | +0.24(+0.16%) |
Sep 01, 2022 | 150.14 | 151.86 | 147.65 | 151.68 | 2,332,008 | +0.25(+0.16%) |
Aug 31, 2022 | 151.94 | 153.57 | 151.04 | 151.43 | 2,275,990 | +0.39(+0.26%) |
Aug 30, 2022 | 154.37 | 154.93 | 150.70 | 151.04 | 2,017,836 | -2.34(-1.53%) |
Aug 29, 2022 | 152.65 | 154.44 | 152.14 | 153.38 | 1,579,245 | -0.95(-0.62%) |
Aug 26, 2022 | 160.62 | 161.40 | 153.91 | 154.34 | 1,774,582 | -5.89(-3.68%) |
Aug 25, 2022 | 158.85 | 160.79 | 158.24 | 160.23 | 1,293,627 | +2.70(+1.71%) |
Aug 24, 2022 | 155.43 | 158.12 | 155.43 | 157.53 | 2,017,181 | +1.27(+0.81%) |
Aug 23, 2022 | 155.98 | 158.15 | 155.97 | 156.26 | 1,447,606 | +0.71(+0.46%) |
Aug 22, 2022 | 155.88 | 157.32 | 155.11 | 155.55 | 1,439,515 | -3.41(-2.14%) |
Aug 19, 2022 | 160.98 | 161.78 | 158.47 | 158.96 | 1,423,280 | -3.62(-2.22%) |
Aug 18, 2022 | 161.21 | 163.01 | 160.58 | 162.57 | 1,109,878 | +1.46(+0.90%) |
Aug 17, 2022 | 161.53 | 162.25 | 159.45 | 161.12 | 1,474,247 | -2.33(-1.43%) |
Aug 16, 2022 | 160.06 | 163.76 | 159.75 | 163.45 | 1,901,647 | +3.01(+1.87%) |
Aug 15, 2022 | 159.40 | 161.64 | 158.99 | 160.44 | 1,327,380 | -0.88(-0.54%) |
Aug 12, 2022 | 159.28 | 161.60 | 158.19 | 161.32 | 1,681,227 | +2.89(+1.82%) |
Aug 11, 2022 | 160.79 | 161.58 | 158.00 | 158.43 | 1,346,965 | -0.11(-0.07%) |
Aug 10, 2022 | 159.10 | 160.07 | 157.60 | 158.53 | 1,505,784 | +2.41(+1.54%) |
Aug 09, 2022 | 155.42 | 156.89 | 154.04 | 156.12 | 1,525,123 | +0.51(+0.33%) |
Aug 08, 2022 | 154.93 | 158.47 | 154.75 | 155.61 | 1,471,573 | +1.24(+0.80%) |
Aug 05, 2022 | 155.08 | 156.52 | 153.31 | 154.37 | 2,182,746 | -1.95(-1.25%) |
Aug 04, 2022 | 156.75 | 157.10 | 154.54 | 156.32 | 1,360,249 | -0.34(-0.22%) |
Aug 03, 2022 | 156.63 | 158.37 | 155.95 | 156.66 | 2,289,657 | +1.08(+0.69%) |
Aug 02, 2022 | 159.48 | 159.49 | 152.97 | 155.58 | 3,254,163 | -1.31(-0.83%) |