Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 154.30 | 155.41 | 153.21 | 154.52 | 6,548,772 | -0.70(-0.45%) |
Oct 28, 2022 | 149.95 | 155.54 | 149.58 | 155.23 | 7,043,908 | +5.62(+3.76%) |
Oct 27, 2022 | 152.51 | 152.64 | 148.34 | 149.61 | 7,386,976 | -1.06(-0.70%) |
Oct 26, 2022 | 145.61 | 153.80 | 144.43 | 150.67 | 13,591,233 | -4.09(-2.65%) |
Oct 25, 2022 | 154.24 | 157.34 | 153.84 | 154.76 | 9,015,438 | +0.49(+0.32%) |
Oct 24, 2022 | 152.90 | 154.60 | 151.45 | 154.28 | 5,729,058 | +1.84(+1.21%) |
Oct 21, 2022 | 148.32 | 152.73 | 146.92 | 152.43 | 8,084,765 | +5.73(+3.90%) |
Oct 20, 2022 | 146.87 | 149.63 | 145.46 | 146.71 | 6,817,416 | +1.02(+0.70%) |
Oct 19, 2022 | 143.76 | 146.04 | 143.02 | 145.69 | 5,302,018 | +1.09(+0.75%) |
Oct 18, 2022 | 148.01 | 148.82 | 142.72 | 144.60 | 5,098,281 | +0.50(+0.34%) |
Oct 17, 2022 | 145.06 | 145.54 | 142.70 | 144.10 | 6,219,590 | +2.53(+1.79%) |
Oct 14, 2022 | 148.79 | 148.97 | 141.33 | 141.57 | 7,828,015 | -5.73(-3.89%) |
Oct 13, 2022 | 140.88 | 149.64 | 139.31 | 147.30 | 8,296,450 | +2.66(+1.84%) |
Oct 12, 2022 | 146.36 | 146.78 | 144.56 | 144.63 | 4,742,571 | -1.81(-1.24%) |
Oct 11, 2022 | 147.56 | 148.25 | 144.49 | 146.45 | 9,981,961 | -3.19(-2.13%) |
Oct 10, 2022 | 152.27 | 152.33 | 147.11 | 149.64 | 6,887,903 | -2.38(-1.56%) |
Oct 07, 2022 | 156.54 | 157.53 | 151.37 | 152.01 | 8,703,579 | -6.93(-4.36%) |
Oct 06, 2022 | 160.12 | 161.43 | 158.21 | 158.94 | 4,369,759 | -1.20(-0.75%) |
Oct 05, 2022 | 156.82 | 161.51 | 156.01 | 160.14 | 5,513,886 | +2.53(+1.60%) |
Oct 04, 2022 | 155.61 | 158.18 | 155.17 | 157.62 | 7,578,967 | +5.07(+3.32%) |
Oct 03, 2022 | 150.23 | 153.31 | 148.96 | 152.55 | 6,986,966 | +4.82(+3.26%) |
Sep 30, 2022 | 150.05 | 151.56 | 147.62 | 147.73 | 6,365,171 | -3.49(-2.31%) |
Sep 29, 2022 | 153.48 | 154.04 | 149.00 | 151.22 | 7,019,211 | -4.15(-2.67%) |
Sep 28, 2022 | 154.15 | 156.17 | 152.15 | 155.37 | 5,114,864 | +1.99(+1.30%) |
Sep 27, 2022 | 154.83 | 155.97 | 152.03 | 153.38 | 4,465,654 | +0.24(+0.16%) |
Sep 26, 2022 | 154.28 | 155.75 | 152.70 | 153.14 | 4,825,983 | -0.79(-0.51%) |
Sep 23, 2022 | 153.86 | 154.47 | 151.08 | 153.93 | 7,267,686 | -1.27(-0.82%) |
Sep 22, 2022 | 155.17 | 157.05 | 153.86 | 155.20 | 5,968,533 | -0.65(-0.42%) |
Sep 21, 2022 | 158.93 | 162.48 | 155.74 | 155.85 | 6,956,564 | -2.63(-1.66%) |
Sep 20, 2022 | 157.86 | 159.28 | 157.38 | 158.48 | 5,469,776 | -0.18(-0.11%) |
Sep 19, 2022 | 156.12 | 159.03 | 156.06 | 158.66 | 5,164,908 | +0.94(+0.60%) |
Sep 16, 2022 | 155.55 | 158.36 | 154.18 | 157.72 | 14,059,249 | +2.47(+1.59%) |
Sep 15, 2022 | 156.73 | 158.12 | 154.34 | 155.25 | 6,397,158 | -2.47(-1.57%) |
Sep 14, 2022 | 156.74 | 158.74 | 155.62 | 157.72 | 5,029,740 | +2.49(+1.60%) |
Sep 13, 2022 | 158.50 | 159.71 | 154.61 | 155.23 | 8,307,731 | -7.57(-4.65%) |
Sep 12, 2022 | 163.44 | 163.69 | 161.49 | 162.80 | 5,466,196 | -0.15(-0.09%) |
Sep 09, 2022 | 161.70 | 164.08 | 161.63 | 162.95 | 5,444,629 | +2.22(+1.38%) |
Sep 08, 2022 | 157.70 | 160.85 | 156.39 | 160.73 | 5,735,097 | +2.47(+1.56%) |
Sep 07, 2022 | 156.20 | 159.81 | 156.02 | 158.25 | 5,587,294 | +2.60(+1.67%) |
Sep 06, 2022 | 155.67 | 158.23 | 154.46 | 155.66 | 5,298,832 | +0.09(+0.06%) |
Sep 02, 2022 | 160.34 | 161.08 | 154.97 | 155.56 | 4,687,077 | -3.02(-1.90%) |
Sep 01, 2022 | 155.90 | 158.88 | 154.79 | 158.58 | 5,861,223 | +0.91(+0.58%) |
Aug 31, 2022 | 159.26 | 159.94 | 156.54 | 157.67 | 6,798,856 | -1.46(-0.92%) |
Aug 30, 2022 | 160.54 | 161.15 | 157.24 | 159.13 | 5,598,631 | -1.15(-0.72%) |
Aug 29, 2022 | 162.19 | 162.73 | 160.11 | 160.28 | 4,842,975 | -1.48(-0.91%) |
Aug 26, 2022 | 169.40 | 169.81 | 161.70 | 161.76 | 6,898,462 | -7.46(-4.41%) |
Aug 25, 2022 | 165.73 | 169.41 | 165.34 | 169.22 | 4,557,393 | +4.89(+2.97%) |
Aug 24, 2022 | 163.59 | 164.72 | 162.96 | 164.33 | 3,182,496 | -0.31(-0.19%) |
Aug 23, 2022 | 162.57 | 165.96 | 162.51 | 164.65 | 3,717,425 | +1.03(+0.63%) |
Aug 22, 2022 | 167.46 | 167.46 | 163.30 | 163.62 | 5,154,269 | -4.78(-2.84%) |
Aug 19, 2022 | 168.89 | 169.38 | 167.13 | 168.40 | 4,787,964 | -1.92(-1.13%) |
Aug 18, 2022 | 168.74 | 172.10 | 167.78 | 170.32 | 4,600,340 | +1.67(+0.99%) |
Aug 17, 2022 | 172.37 | 172.69 | 166.90 | 168.65 | 7,196,163 | -6.35(-3.63%) |
Aug 16, 2022 | 176.37 | 176.56 | 174.08 | 174.99 | 4,756,973 | -1.95(-1.10%) |
Aug 15, 2022 | 176.44 | 177.18 | 174.61 | 176.94 | 3,000,218 | +0.02(+0.01%) |
Aug 12, 2022 | 174.82 | 177.50 | 174.69 | 176.92 | 4,360,215 | +3.17(+1.82%) |
Aug 11, 2022 | 175.06 | 177.20 | 173.37 | 173.75 | 4,042,662 | -1.01(-0.58%) |
Aug 10, 2022 | 173.17 | 175.08 | 171.21 | 174.76 | 4,476,872 | +5.16(+3.04%) |
Aug 09, 2022 | 171.73 | 171.98 | 168.06 | 169.60 | 5,560,015 | -4.86(-2.78%) |
Aug 08, 2022 | 174.17 | 176.04 | 172.87 | 174.46 | 3,800,731 | -1.43(-0.81%) |
Aug 05, 2022 | 173.72 | 176.24 | 173.29 | 175.89 | 3,873,738 | -0.58(-0.33%) |
Aug 04, 2022 | 175.38 | 177.50 | 174.86 | 176.47 | 4,750,652 | +1.38(+0.79%) |
Aug 03, 2022 | 169.89 | 175.73 | 169.75 | 175.09 | 6,497,807 | +5.96(+3.52%) |
Aug 02, 2022 | 169.40 | 171.72 | 168.40 | 169.13 | 4,654,909 | -1.51(-0.88%) |