Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 169.23 | 169.69 | 158.43 | 160.67 | 1,019,868 | -9.08(-5.35%) |
Oct 28, 2022 | 167.95 | 170.98 | 166.50 | 169.75 | 637,953 | +2.33(+1.39%) |
Oct 27, 2022 | 174.63 | 175.44 | 167.37 | 167.42 | 593,169 | -6.58(-3.78%) |
Oct 26, 2022 | 179.31 | 180.89 | 173.28 | 174.01 | 513,770 | -5.31(-2.96%) |
Oct 25, 2022 | 174.74 | 179.66 | 174.74 | 179.31 | 435,877 | +4.91(+2.81%) |
Oct 24, 2022 | 173.57 | 174.87 | 171.91 | 174.41 | 299,582 | +1.66(+0.96%) |
Oct 21, 2022 | 171.75 | 173.28 | 170.35 | 172.75 | 226,422 | +2.19(+1.29%) |
Oct 20, 2022 | 171.09 | 173.55 | 169.36 | 170.56 | 336,537 | -1.05(-0.61%) |
Oct 19, 2022 | 173.49 | 176.11 | 169.50 | 171.60 | 346,852 | -1.86(-1.07%) |
Oct 18, 2022 | 169.48 | 173.79 | 168.01 | 173.46 | 528,609 | +7.05(+4.24%) |
Oct 17, 2022 | 163.63 | 166.85 | 163.18 | 166.41 | 400,686 | +4.90(+3.03%) |
Oct 14, 2022 | 165.82 | 167.14 | 161.18 | 161.51 | 328,493 | -3.00(-1.82%) |
Oct 13, 2022 | 157.75 | 165.08 | 155.72 | 164.51 | 447,240 | +6.15(+3.89%) |
Oct 12, 2022 | 160.13 | 161.15 | 158.31 | 158.36 | 360,712 | -2.11(-1.32%) |
Oct 11, 2022 | 160.40 | 163.84 | 158.99 | 160.47 | 362,057 | -1.16(-0.72%) |
Oct 10, 2022 | 163.26 | 164.61 | 161.49 | 161.63 | 397,863 | -0.99(-0.61%) |
Oct 07, 2022 | 163.53 | 164.44 | 161.09 | 162.63 | 432,824 | -2.64(-1.60%) |
Oct 06, 2022 | 167.25 | 168.54 | 164.98 | 165.26 | 314,189 | -2.04(-1.22%) |
Oct 05, 2022 | 165.99 | 168.91 | 164.72 | 167.31 | 316,704 | -0.28(-0.17%) |
Oct 04, 2022 | 163.28 | 167.67 | 163.10 | 167.59 | 397,955 | +5.57(+3.44%) |
Oct 03, 2022 | 157.41 | 162.50 | 156.33 | 162.02 | 484,933 | +5.52(+3.53%) |
Sep 30, 2022 | 156.15 | 158.87 | 155.60 | 156.50 | 345,862 | +0.11(+0.07%) |
Sep 29, 2022 | 158.78 | 158.78 | 154.16 | 156.38 | 193,896 | -3.48(-2.18%) |
Sep 28, 2022 | 158.64 | 161.30 | 157.94 | 159.86 | 276,489 | +1.84(+1.16%) |
Sep 27, 2022 | 161.47 | 162.13 | 156.95 | 158.02 | 234,842 | -1.46(-0.92%) |
Sep 26, 2022 | 163.80 | 164.90 | 159.39 | 159.49 | 382,445 | -5.48(-3.32%) |
Sep 23, 2022 | 166.21 | 166.43 | 161.17 | 164.96 | 295,169 | -3.41(-2.02%) |
Sep 22, 2022 | 176.06 | 177.15 | 167.92 | 168.37 | 454,527 | -7.83(-4.44%) |
Sep 21, 2022 | 179.15 | 181.25 | 176.20 | 176.20 | 232,418 | -3.22(-1.79%) |
Sep 20, 2022 | 179.81 | 180.93 | 178.15 | 179.42 | 311,072 | -0.63(-0.35%) |
Sep 19, 2022 | 177.89 | 180.30 | 176.92 | 180.05 | 238,669 | +1.03(+0.58%) |
Sep 16, 2022 | 177.79 | 179.48 | 176.07 | 179.01 | 749,495 | -1.56(-0.86%) |
Sep 15, 2022 | 178.63 | 182.08 | 178.63 | 180.57 | 248,655 | +1.22(+0.68%) |
Sep 14, 2022 | 182.26 | 182.50 | 175.66 | 179.35 | 303,603 | -1.86(-1.03%) |
Sep 13, 2022 | 183.23 | 185.26 | 180.73 | 181.21 | 284,024 | -4.93(-2.65%) |
Sep 12, 2022 | 184.46 | 187.71 | 184.39 | 186.14 | 307,535 | +2.90(+1.58%) |
Sep 09, 2022 | 179.23 | 184.55 | 179.22 | 183.25 | 275,643 | +4.88(+2.73%) |
Sep 08, 2022 | 176.07 | 179.16 | 175.62 | 178.37 | 270,721 | +1.90(+1.08%) |
Sep 07, 2022 | 177.01 | 177.79 | 175.50 | 176.46 | 207,214 | -0.22(-0.12%) |
Sep 06, 2022 | 182.19 | 182.71 | 175.03 | 176.68 | 284,291 | -2.76(-1.54%) |
Sep 02, 2022 | 180.87 | 182.34 | 178.53 | 179.44 | 205,110 | +0.42(+0.24%) |
Sep 01, 2022 | 179.10 | 179.47 | 176.43 | 179.01 | 238,203 | -0.43(-0.24%) |
Aug 31, 2022 | 178.32 | 180.98 | 177.52 | 179.45 | 246,065 | +0.93(+0.52%) |
Aug 30, 2022 | 181.85 | 182.34 | 177.39 | 178.52 | 282,863 | -2.72(-1.50%) |
Aug 29, 2022 | 178.30 | 182.90 | 176.45 | 181.24 | 357,587 | +1.29(+0.72%) |
Aug 26, 2022 | 182.75 | 182.83 | 179.89 | 179.94 | 209,412 | -2.87(-1.57%) |
Aug 25, 2022 | 181.71 | 183.98 | 181.17 | 182.81 | 190,918 | +2.33(+1.29%) |
Aug 24, 2022 | 180.37 | 181.96 | 180.37 | 180.49 | 221,777 | -1.08(-0.59%) |
Aug 23, 2022 | 181.90 | 182.78 | 181.36 | 181.57 | 274,993 | -0.46(-0.25%) |
Aug 22, 2022 | 184.28 | 185.02 | 181.72 | 182.03 | 243,708 | -3.67(-1.97%) |
Aug 19, 2022 | 185.76 | 187.45 | 184.98 | 185.69 | 226,350 | -2.21(-1.18%) |
Aug 18, 2022 | 188.71 | 188.93 | 186.55 | 187.91 | 219,985 | -0.04(-0.02%) |
Aug 17, 2022 | 187.82 | 189.39 | 186.65 | 187.94 | 304,896 | -1.67(-0.88%) |
Aug 16, 2022 | 187.59 | 191.09 | 186.72 | 189.61 | 327,156 | +2.72(+1.46%) |
Aug 15, 2022 | 188.53 | 188.53 | 184.13 | 186.89 | 537,470 | -2.39(-1.26%) |
Aug 12, 2022 | 189.45 | 190.59 | 188.67 | 189.28 | 331,641 | -0.17(-0.09%) |
Aug 11, 2022 | 186.87 | 191.92 | 185.75 | 189.45 | 446,866 | +3.74(+2.01%) |
Aug 10, 2022 | 184.07 | 187.57 | 184.04 | 185.71 | 225,287 | +2.49(+1.36%) |
Aug 09, 2022 | 182.25 | 183.91 | 180.67 | 183.23 | 290,452 | +0.38(+0.21%) |
Aug 08, 2022 | 181.76 | 183.43 | 181.13 | 182.84 | 282,613 | +1.69(+0.93%) |
Aug 05, 2022 | 180.18 | 182.12 | 178.90 | 181.15 | 371,990 | -1.12(-0.62%) |
Aug 04, 2022 | 179.26 | 184.13 | 176.96 | 182.27 | 387,958 | +4.47(+2.52%) |
Aug 03, 2022 | 175.88 | 179.09 | 175.52 | 177.80 | 452,180 | +2.76(+1.58%) |
Aug 02, 2022 | 175.99 | 176.22 | 173.84 | 175.04 | 207,472 | -1.00(-0.57%) |