Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.39 | 168.37 | 166.06 | 167.69 | 1,542,997 | -1.33(-0.79%) |
Oct 28, 2022 | 164.50 | 169.65 | 164.23 | 169.03 | 876,870 | +4.29(+2.61%) |
Oct 27, 2022 | 163.28 | 167.07 | 162.47 | 164.74 | 1,376,759 | +1.54(+0.95%) |
Oct 26, 2022 | 161.25 | 166.17 | 159.74 | 163.19 | 1,487,535 | +3.47(+2.17%) |
Oct 25, 2022 | 155.63 | 159.96 | 154.52 | 159.72 | 1,588,085 | +4.43(+2.85%) |
Oct 24, 2022 | 152.09 | 156.54 | 151.31 | 155.29 | 1,975,370 | +4.92(+3.28%) |
Oct 21, 2022 | 145.66 | 151.05 | 144.39 | 150.36 | 2,639,260 | +1.76(+1.19%) |
Oct 20, 2022 | 158.94 | 158.94 | 147.51 | 148.60 | 2,740,351 | -9.77(-6.17%) |
Oct 19, 2022 | 161.72 | 161.72 | 155.83 | 158.38 | 1,410,607 | -5.76(-3.51%) |
Oct 18, 2022 | 166.63 | 166.67 | 163.09 | 164.13 | 982,929 | +1.68(+1.04%) |
Oct 17, 2022 | 161.01 | 164.32 | 160.42 | 162.45 | 914,054 | +5.09(+3.24%) |
Oct 14, 2022 | 164.99 | 165.77 | 157.14 | 157.36 | 890,218 | -5.78(-3.54%) |
Oct 13, 2022 | 159.28 | 164.58 | 155.03 | 163.13 | 997,798 | +0.23(+0.14%) |
Oct 12, 2022 | 162.89 | 164.78 | 160.35 | 162.91 | 835,372 | +0.87(+0.54%) |
Oct 11, 2022 | 166.42 | 166.42 | 161.54 | 162.03 | 1,013,595 | -4.68(-2.81%) |
Oct 10, 2022 | 168.12 | 168.12 | 164.12 | 166.71 | 504,142 | -0.27(-0.16%) |
Oct 07, 2022 | 169.31 | 169.75 | 166.51 | 166.98 | 568,181 | -5.44(-3.16%) |
Oct 06, 2022 | 178.10 | 178.35 | 171.88 | 172.42 | 978,789 | -5.60(-3.14%) |
Oct 05, 2022 | 178.04 | 180.01 | 174.78 | 178.02 | 580,066 | -2.29(-1.27%) |
Oct 04, 2022 | 173.84 | 180.99 | 173.84 | 180.31 | 671,002 | +8.86(+5.17%) |
Oct 03, 2022 | 171.85 | 172.58 | 168.28 | 171.45 | 1,086,598 | +1.89(+1.11%) |
Sep 30, 2022 | 165.62 | 171.09 | 163.82 | 169.56 | 1,069,790 | +4.28(+2.59%) |
Sep 29, 2022 | 170.12 | 170.12 | 164.44 | 165.28 | 854,557 | -5.96(-3.48%) |
Sep 28, 2022 | 169.16 | 171.86 | 167.14 | 171.24 | 731,670 | +3.76(+2.24%) |
Sep 27, 2022 | 172.58 | 173.29 | 166.80 | 167.49 | 799,199 | -3.98(-2.32%) |
Sep 26, 2022 | 173.00 | 175.77 | 171.35 | 171.46 | 1,040,864 | -1.54(-0.89%) |
Sep 23, 2022 | 170.39 | 173.03 | 169.48 | 173.00 | 872,497 | +2.59(+1.52%) |
Sep 22, 2022 | 173.25 | 173.78 | 168.76 | 170.41 | 744,000 | -4.35(-2.49%) |
Sep 21, 2022 | 177.28 | 179.70 | 174.05 | 174.76 | 600,323 | -1.14(-0.65%) |
Sep 20, 2022 | 177.90 | 178.09 | 174.44 | 175.90 | 823,105 | -4.72(-2.61%) |
Sep 19, 2022 | 179.79 | 181.22 | 178.07 | 180.62 | 588,797 | -0.63(-0.35%) |
Sep 16, 2022 | 182.65 | 182.65 | 178.68 | 181.25 | 948,671 | -3.43(-1.86%) |
Sep 15, 2022 | 184.95 | 188.74 | 183.59 | 184.69 | 745,503 | -1.22(-0.65%) |
Sep 14, 2022 | 189.40 | 189.85 | 184.59 | 185.90 | 701,911 | -3.34(-1.77%) |
Sep 13, 2022 | 191.93 | 192.52 | 189.07 | 189.25 | 685,166 | -7.22(-3.68%) |
Sep 12, 2022 | 195.92 | 197.25 | 194.75 | 196.47 | 494,376 | +1.45(+0.75%) |
Sep 09, 2022 | 195.09 | 196.37 | 194.30 | 195.01 | 415,261 | +0.78(+0.40%) |
Sep 08, 2022 | 189.82 | 194.29 | 189.76 | 194.23 | 564,626 | +2.86(+1.49%) |
Sep 07, 2022 | 186.11 | 192.27 | 185.22 | 191.37 | 501,863 | +6.03(+3.26%) |
Sep 06, 2022 | 186.47 | 187.22 | 183.73 | 185.34 | 470,882 | -0.12(-0.06%) |
Sep 02, 2022 | 189.24 | 190.05 | 184.16 | 185.46 | 492,783 | -2.14(-1.14%) |
Sep 01, 2022 | 184.52 | 187.73 | 182.00 | 187.59 | 589,308 | +1.28(+0.69%) |
Aug 31, 2022 | 188.16 | 189.06 | 184.93 | 186.31 | 648,861 | -1.03(-0.55%) |
Aug 30, 2022 | 190.54 | 191.33 | 186.30 | 187.34 | 522,776 | -2.26(-1.19%) |
Aug 29, 2022 | 193.23 | 194.22 | 189.56 | 189.60 | 483,888 | -4.98(-2.56%) |
Aug 26, 2022 | 204.60 | 205.40 | 194.52 | 194.58 | 572,864 | -10.45(-5.10%) |
Aug 25, 2022 | 204.50 | 205.24 | 202.32 | 205.03 | 455,514 | +1.83(+0.90%) |
Aug 24, 2022 | 201.18 | 203.99 | 200.00 | 203.21 | 369,878 | +1.33(+0.66%) |
Aug 23, 2022 | 204.38 | 205.06 | 201.80 | 201.88 | 453,203 | -3.16(-1.54%) |
Aug 22, 2022 | 203.72 | 205.72 | 202.40 | 205.03 | 653,365 | -0.96(-0.46%) |
Aug 19, 2022 | 208.82 | 208.89 | 204.69 | 205.99 | 706,867 | -4.04(-1.92%) |
Aug 18, 2022 | 211.72 | 211.88 | 209.84 | 210.03 | 334,135 | -1.22(-0.58%) |
Aug 17, 2022 | 210.99 | 212.25 | 209.17 | 211.25 | 626,930 | -1.94(-0.91%) |
Aug 16, 2022 | 214.22 | 215.65 | 212.24 | 213.20 | 594,536 | -4.19(-1.93%) |
Aug 15, 2022 | 216.94 | 220.15 | 216.77 | 217.39 | 356,532 | -2.06(-0.94%) |
Aug 12, 2022 | 215.78 | 219.59 | 215.78 | 219.46 | 605,065 | +3.98(+1.85%) |
Aug 11, 2022 | 217.93 | 217.93 | 213.96 | 215.48 | 588,832 | -1.24(-0.57%) |
Aug 10, 2022 | 214.04 | 217.66 | 214.02 | 216.72 | 621,797 | +7.16(+3.41%) |
Aug 09, 2022 | 210.35 | 210.35 | 207.29 | 209.57 | 450,799 | -0.78(-0.37%) |
Aug 08, 2022 | 211.15 | 212.53 | 208.49 | 210.34 | 361,609 | +0.64(+0.31%) |
Aug 05, 2022 | 208.10 | 209.99 | 207.04 | 209.70 | 718,034 | -1.32(-0.63%) |
Aug 04, 2022 | 210.46 | 211.87 | 207.89 | 211.03 | 613,689 | +0.77(+0.37%) |
Aug 03, 2022 | 204.91 | 210.50 | 204.91 | 210.26 | 544,951 | +6.61(+3.25%) |
Aug 02, 2022 | 206.43 | 208.07 | 203.40 | 203.64 | 989,118 | -4.41(-2.12%) |