Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,101,208 | -2.37(-1.54%) |
Oct 28, 2022 | 146.58 | 155.77 | 146.20 | 154.03 | 166,589,168 | +10.82(+7.56%) |
Oct 27, 2022 | 146.45 | 147.41 | 142.55 | 143.21 | 110,170,784 | -4.50(-3.05%) |
Oct 26, 2022 | 149.31 | 150.32 | 146.42 | 147.71 | 89,357,888 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,457,464 | +2.86(+1.93%) |
Oct 24, 2022 | 145.57 | 148.58 | 144.40 | 147.81 | 76,805,952 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.23 | 141.09 | 145.66 | 87,622,368 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.09 | 141.82 | 65,192,484 | -0.46(-0.33%) |
Oct 19, 2022 | 140.14 | 143.36 | 139.95 | 142.28 | 62,403,184 | +0.11(+0.08%) |
Oct 18, 2022 | 143.90 | 145.09 | 139.07 | 142.17 | 100,146,504 | +1.33(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,333,360 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.94 | 136.68 | 136.86 | 89,808,768 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.02 | 132.90 | 141.42 | 114,568,192 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.65 | 136.82 | 71,232,072 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.71 | 137.46 | 77,857,592 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.34 | 137.05 | 138.88 | 75,697,352 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.92 | 138.56 | 86,877,776 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.84 | 69,089,296 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,293,984 | +0.30(+0.20%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,267,776 | +3.61(+2.56%) |
Oct 03, 2022 | 136.69 | 141.50 | 136.18 | 140.89 | 115,515,016 | +4.20(+3.08%) |
Sep 30, 2022 | 139.73 | 141.53 | 136.52 | 136.69 | 126,309,696 | -4.23(-3.00%) |
Sep 29, 2022 | 144.50 | 145.11 | 139.14 | 140.92 | 129,475,440 | -7.28(-4.91%) |
Sep 28, 2022 | 146.02 | 148.99 | 143.25 | 148.20 | 148,540,048 | -1.90(-1.27%) |
Sep 27, 2022 | 151.07 | 153.02 | 148.30 | 150.10 | 85,320,552 | +0.98(+0.66%) |
Sep 26, 2022 | 148.02 | 152.09 | 148.00 | 149.12 | 94,312,424 | +0.34(+0.23%) |
Sep 23, 2022 | 149.53 | 149.81 | 146.93 | 148.78 | 97,094,104 | -2.28(-1.51%) |
Sep 22, 2022 | 150.71 | 152.78 | 149.26 | 151.07 | 87,574,608 | -0.97(-0.64%) |
Sep 21, 2022 | 155.62 | 157.00 | 151.92 | 152.03 | 102,736,112 | -3.15(-2.03%) |
Sep 20, 2022 | 151.72 | 156.35 | 151.40 | 155.18 | 108,814,624 | +2.39(+1.57%) |
Sep 19, 2022 | 147.67 | 152.87 | 147.47 | 152.79 | 82,361,056 | +3.74(+2.51%) |
Sep 16, 2022 | 149.55 | 149.69 | 146.74 | 149.05 | 166,706,176 | -1.65(-1.10%) |
Sep 15, 2022 | 152.96 | 153.54 | 149.72 | 150.70 | 91,381,392 | -2.91(-1.89%) |
Sep 14, 2022 | 153.09 | 155.38 | 151.93 | 153.61 | 88,956,872 | +1.45(+0.96%) |
Sep 13, 2022 | 158.15 | 158.78 | 151.69 | 152.15 | 123,974,080 | -9.49(-5.87%) |
Sep 12, 2022 | 157.84 | 162.46 | 157.55 | 161.64 | 106,067,264 | +5.99(+3.85%) |
Sep 09, 2022 | 153.77 | 156.09 | 153.05 | 155.65 | 68,937,168 | +2.88(+1.88%) |
Sep 08, 2022 | 152.94 | 154.65 | 151.01 | 152.77 | 85,805,240 | -1.48(-0.96%) |
Sep 07, 2022 | 153.12 | 154.95 | 151.93 | 154.25 | 88,377,448 | +1.41(+0.93%) |
Sep 06, 2022 | 154.75 | 155.37 | 152.01 | 152.84 | 74,615,496 | -1.27(-0.82%) |
Sep 02, 2022 | 158.00 | 158.60 | 153.27 | 154.10 | 77,986,040 | -2.13(-1.36%) |
Sep 01, 2022 | 154.92 | 156.68 | 152.97 | 156.23 | 75,009,048 | +0.73(+0.47%) |
Aug 31, 2022 | 158.54 | 158.82 | 155.42 | 155.50 | 88,847,160 | -1.67(-1.06%) |
Aug 30, 2022 | 160.35 | 160.78 | 155.99 | 157.17 | 78,726,936 | -2.44(-1.53%) |
Aug 29, 2022 | 159.38 | 161.12 | 158.07 | 159.61 | 74,090,136 | -2.22(-1.37%) |
Aug 26, 2022 | 168.70 | 169.18 | 161.77 | 161.83 | 79,923,888 | -6.34(-3.77%) |
Aug 25, 2022 | 166.93 | 168.28 | 166.50 | 168.17 | 51,752,636 | +2.47(+1.49%) |
Aug 24, 2022 | 165.49 | 166.27 | 164.42 | 165.69 | 54,521,060 | +0.30(+0.18%) |
Aug 23, 2022 | 165.25 | 166.86 | 164.82 | 165.40 | 54,724,500 | -0.34(-0.20%) |
Aug 22, 2022 | 167.83 | 168.00 | 165.30 | 165.73 | 69,754,040 | -3.91(-2.30%) |
Aug 19, 2022 | 171.13 | 171.84 | 169.43 | 169.64 | 71,125,856 | -2.60(-1.51%) |
Aug 18, 2022 | 171.85 | 172.98 | 171.22 | 172.24 | 62,947,336 | -0.40(-0.23%) |
Aug 17, 2022 | 170.88 | 174.22 | 170.68 | 172.64 | 80,286,096 | +1.50(+0.88%) |
Aug 16, 2022 | 170.89 | 171.81 | 169.78 | 171.13 | 56,942,972 | -0.16(-0.09%) |
Aug 15, 2022 | 169.64 | 171.49 | 169.47 | 171.29 | 54,656,768 | +1.08(+0.63%) |
Aug 12, 2022 | 167.96 | 170.28 | 167.54 | 170.21 | 68,794,360 | +3.57(+2.14%) |
Aug 11, 2022 | 168.20 | 169.12 | 166.35 | 166.64 | 57,755,660 | -0.74(-0.44%) |
Aug 10, 2022 | 165.84 | 167.48 | 165.07 | 167.38 | 70,910,304 | +4.27(+2.62%) |
Aug 09, 2022 | 162.22 | 164.00 | 161.46 | 163.11 | 64,081,680 | +0.05(+0.03%) |
Aug 08, 2022 | 164.55 | 165.97 | 162.40 | 163.06 | 60,981,968 | -0.48(-0.29%) |
Aug 05, 2022 | 161.42 | 164.03 | 161.21 | 163.54 | 57,326,524 | -0.23(-0.14%) |
Aug 04, 2022 | 163.96 | 165.13 | 162.40 | 163.76 | 56,142,032 | -0.32(-0.19%) |
Aug 03, 2022 | 158.86 | 164.54 | 158.77 | 164.08 | 83,496,088 | +6.04(+3.82%) |
Aug 02, 2022 | 158.13 | 160.41 | 157.66 | 158.04 | 60,624,632 | -1.48(-0.93%) |