Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 152.16 | 152.87 | 151.89 | 151.91 | 6,096,543 | -1.25(-0.82%) |
Oct 28, 2022 | 152.96 | 153.54 | 152.50 | 153.16 | 4,645,446 | -1.58(-1.02%) |
Oct 27, 2022 | 154.71 | 155.09 | 154.22 | 154.74 | 3,654,244 | -0.24(-0.15%) |
Oct 26, 2022 | 154.78 | 155.73 | 154.78 | 154.98 | 4,451,754 | +0.98(+0.64%) |
Oct 25, 2022 | 153.96 | 154.79 | 153.83 | 154.00 | 3,432,570 | +0.35(+0.23%) |
Oct 24, 2022 | 153.45 | 154.06 | 153.06 | 153.65 | 4,672,931 | -0.50(-0.32%) |
Oct 21, 2022 | 151.98 | 154.31 | 151.83 | 154.15 | 6,898,358 | +2.70(+1.78%) |
Oct 20, 2022 | 151.92 | 153.23 | 151.27 | 151.45 | 5,019,557 | -0.24(-0.16%) |
Oct 19, 2022 | 152.09 | 152.49 | 151.54 | 151.69 | 8,254,751 | -2.06(-1.34%) |
Oct 18, 2022 | 154.08 | 154.24 | 153.24 | 153.75 | 4,527,920 | +0.33(+0.22%) |
Oct 17, 2022 | 154.92 | 155.33 | 153.32 | 153.42 | 4,347,302 | +0.44(+0.29%) |
Oct 14, 2022 | 154.02 | 154.20 | 152.72 | 152.98 | 5,475,034 | -1.93(-1.25%) |
Oct 13, 2022 | 153.48 | 155.73 | 152.92 | 154.91 | 7,083,378 | -1.08(-0.69%) |
Oct 12, 2022 | 155.51 | 156.29 | 155.26 | 155.99 | 3,997,654 | +0.83(+0.53%) |
Oct 11, 2022 | 155.49 | 156.81 | 154.92 | 155.16 | 5,304,592 | -0.32(-0.21%) |
Oct 10, 2022 | 155.94 | 156.35 | 155.12 | 155.48 | 6,110,142 | -2.40(-1.52%) |
Oct 07, 2022 | 158.46 | 158.98 | 157.68 | 157.88 | 5,030,048 | -1.75(-1.10%) |
Oct 06, 2022 | 159.41 | 159.94 | 158.95 | 159.63 | 5,709,626 | -0.18(-0.11%) |
Oct 05, 2022 | 159.32 | 160.08 | 158.38 | 159.81 | 5,295,769 | -0.89(-0.55%) |
Oct 04, 2022 | 159.18 | 161.08 | 158.92 | 160.70 | 8,021,312 | +2.27(+1.43%) |
Oct 03, 2022 | 155.44 | 158.48 | 155.23 | 158.43 | 10,357,515 | +3.76(+2.43%) |
Sep 30, 2022 | 154.94 | 156.04 | 154.57 | 154.67 | 6,834,580 | +0.01(+0.01%) |
Sep 29, 2022 | 154.14 | 155.03 | 153.16 | 154.66 | 6,314,729 | -0.03(-0.02%) |
Sep 28, 2022 | 153.20 | 154.88 | 152.93 | 154.69 | 8,975,095 | +3.15(+2.08%) |
Sep 27, 2022 | 152.25 | 152.73 | 151.50 | 151.54 | 7,151,004 | +0.31(+0.20%) |
Sep 26, 2022 | 153.22 | 153.51 | 151.03 | 151.23 | 8,238,715 | -1.78(-1.16%) |
Sep 23, 2022 | 153.90 | 154.00 | 152.64 | 153.01 | 9,597,992 | -2.69(-1.73%) |
Sep 22, 2022 | 156.26 | 156.48 | 155.31 | 155.70 | 5,974,906 | -0.09(-0.06%) |
Sep 21, 2022 | 155.97 | 157.24 | 154.01 | 155.79 | 7,814,638 | +0.72(+0.46%) |
Sep 20, 2022 | 155.03 | 155.23 | 154.59 | 155.07 | 5,987,660 | -0.89(-0.57%) |
Sep 19, 2022 | 154.87 | 156.04 | 154.81 | 155.96 | 5,582,051 | +0.12(+0.08%) |
Sep 16, 2022 | 154.66 | 156.56 | 154.34 | 155.84 | 7,141,216 | +0.86(+0.55%) |
Sep 15, 2022 | 156.76 | 157.49 | 154.62 | 154.98 | 13,177,270 | -2.95(-1.87%) |
Sep 14, 2022 | 158.68 | 158.98 | 157.73 | 157.93 | 6,090,061 | -0.61(-0.38%) |
Sep 13, 2022 | 158.47 | 159.27 | 158.39 | 158.54 | 6,525,680 | -2.09(-1.30%) |
Sep 12, 2022 | 161.04 | 161.62 | 160.55 | 160.63 | 4,536,703 | +0.81(+0.51%) |
Sep 09, 2022 | 159.72 | 160.24 | 159.41 | 159.82 | 3,927,791 | +0.84(+0.53%) |
Sep 08, 2022 | 159.54 | 159.86 | 158.71 | 158.98 | 4,606,084 | -0.96(-0.60%) |
Sep 07, 2022 | 158.15 | 160.15 | 158.08 | 159.94 | 3,981,075 | +1.61(+1.02%) |
Sep 06, 2022 | 159.17 | 159.46 | 158.32 | 158.33 | 4,860,534 | -0.93(-0.58%) |
Sep 02, 2022 | 159.35 | 160.06 | 159.14 | 159.26 | 5,212,487 | +1.39(+0.88%) |
Sep 01, 2022 | 158.17 | 158.39 | 157.32 | 157.87 | 7,387,910 | -1.40(-0.88%) |
Aug 31, 2022 | 159.50 | 160.57 | 159.25 | 159.27 | 5,435,032 | -1.24(-0.77%) |
Aug 30, 2022 | 161.27 | 161.43 | 160.34 | 160.51 | 4,856,364 | -1.35(-0.83%) |
Aug 29, 2022 | 161.88 | 162.62 | 161.70 | 161.86 | 4,689,758 | +0.10(+0.06%) |
Aug 26, 2022 | 163.12 | 163.61 | 161.55 | 161.76 | 6,920,259 | -1.99(-1.22%) |
Aug 25, 2022 | 163.97 | 163.99 | 163.24 | 163.75 | 2,857,270 | +0.50(+0.31%) |
Aug 24, 2022 | 162.44 | 163.61 | 162.37 | 163.25 | 3,200,869 | +0.48(+0.29%) |
Aug 23, 2022 | 161.96 | 163.43 | 161.91 | 162.77 | 4,424,014 | +1.13(+0.70%) |
Aug 22, 2022 | 161.66 | 162.12 | 161.36 | 161.64 | 4,461,343 | -1.08(-0.66%) |
Aug 19, 2022 | 163.65 | 163.74 | 162.62 | 162.72 | 8,172,961 | -1.20(-0.73%) |
Aug 18, 2022 | 164.60 | 164.91 | 163.54 | 163.92 | 3,645,739 | -0.43(-0.26%) |
Aug 17, 2022 | 165.21 | 165.23 | 163.95 | 164.35 | 5,567,271 | -1.07(-0.65%) |
Aug 16, 2022 | 165.31 | 165.72 | 165.18 | 165.42 | 4,290,585 | -0.29(-0.18%) |
Aug 15, 2022 | 165.99 | 166.25 | 165.44 | 165.71 | 5,236,205 | -2.16(-1.29%) |
Aug 12, 2022 | 167.17 | 167.94 | 166.83 | 167.87 | 5,238,659 | +1.53(+0.92%) |
Aug 11, 2022 | 167.16 | 167.66 | 166.31 | 166.34 | 4,445,538 | -0.44(-0.26%) |
Aug 10, 2022 | 167.39 | 167.98 | 166.62 | 166.78 | 4,075,602 | -0.42(-0.25%) |
Aug 09, 2022 | 167.48 | 167.80 | 166.82 | 167.20 | 3,205,121 | +0.51(+0.31%) |
Aug 08, 2022 | 166.03 | 166.81 | 165.93 | 166.69 | 3,457,075 | +1.40(+0.85%) |
Aug 05, 2022 | 164.99 | 165.84 | 164.87 | 165.29 | 6,023,296 | -1.88(-1.12%) |
Aug 04, 2022 | 165.53 | 167.31 | 165.34 | 167.17 | 5,501,305 | +2.72(+1.65%) |
Aug 03, 2022 | 164.77 | 164.91 | 163.47 | 164.45 | 4,416,346 | +0.40(+0.24%) |
Aug 02, 2022 | 165.66 | 166.46 | 164.02 | 164.05 | 5,723,602 | -0.98(-0.59%) |