Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 170.09 | 170.82 | 169.50 | 169.78 | 172,848 | -1.68(-0.98%) |
Oct 28, 2022 | 166.88 | 171.66 | 166.88 | 171.46 | 201,221 | +4.24(+2.54%) |
Oct 27, 2022 | 168.83 | 169.49 | 166.85 | 167.22 | 338,642 | -1.66(-0.98%) |
Oct 26, 2022 | 168.36 | 171.35 | 168.32 | 168.88 | 312,237 | -2.06(-1.21%) |
Oct 25, 2022 | 168.54 | 171.12 | 168.50 | 170.94 | 298,961 | +2.42(+1.44%) |
Oct 24, 2022 | 167.00 | 169.07 | 165.77 | 168.52 | 308,526 | +2.14(+1.29%) |
Oct 21, 2022 | 161.93 | 166.66 | 161.58 | 166.38 | 414,479 | +3.93(+2.42%) |
Oct 20, 2022 | 163.25 | 165.52 | 162.06 | 162.45 | 439,140 | -1.15(-0.71%) |
Oct 19, 2022 | 163.45 | 165.01 | 162.30 | 163.60 | 248,376 | -1.00(-0.61%) |
Oct 18, 2022 | 166.45 | 166.64 | 162.99 | 164.60 | 300,790 | +1.81(+1.11%) |
Oct 17, 2022 | 161.43 | 163.32 | 161.43 | 162.79 | 347,102 | +4.25(+2.68%) |
Oct 14, 2022 | 163.22 | 163.88 | 158.24 | 158.54 | 590,749 | -3.46(-2.14%) |
Oct 13, 2022 | 154.33 | 162.59 | 154.00 | 162.00 | 721,746 | +4.37(+2.77%) |
Oct 12, 2022 | 158.02 | 158.98 | 157.44 | 157.63 | 258,798 | -0.22(-0.14%) |
Oct 11, 2022 | 158.16 | 160.25 | 157.07 | 157.86 | 360,170 | -1.34(-0.84%) |
Oct 10, 2022 | 160.67 | 160.69 | 157.91 | 159.19 | 472,272 | -1.16(-0.73%) |
Oct 07, 2022 | 163.23 | 163.23 | 159.54 | 160.36 | 270,284 | -4.95(-3.00%) |
Oct 06, 2022 | 166.24 | 167.64 | 165.11 | 165.31 | 422,206 | -1.58(-0.95%) |
Oct 05, 2022 | 165.16 | 167.89 | 164.01 | 166.90 | 241,730 | -0.15(-0.09%) |
Oct 04, 2022 | 165.03 | 167.19 | 164.84 | 167.04 | 416,907 | +4.80(+2.96%) |
Oct 03, 2022 | 159.99 | 163.11 | 159.24 | 162.24 | 381,610 | +3.43(+2.16%) |
Sep 30, 2022 | 161.20 | 162.62 | 158.54 | 158.81 | 729,638 | -2.76(-1.71%) |
Sep 29, 2022 | 163.47 | 163.52 | 159.96 | 161.57 | 434,993 | -3.60(-2.18%) |
Sep 28, 2022 | 162.62 | 166.03 | 161.64 | 165.17 | 516,565 | +2.81(+1.73%) |
Sep 27, 2022 | 164.43 | 165.57 | 161.26 | 162.35 | 575,238 | -0.43(-0.26%) |
Sep 26, 2022 | 163.00 | 165.16 | 162.23 | 162.78 | 1,114,197 | -1.20(-0.73%) |
Sep 23, 2022 | 165.26 | 165.32 | 162.02 | 163.98 | 630,922 | -2.89(-1.73%) |
Sep 22, 2022 | 167.44 | 168.44 | 166.37 | 166.87 | 381,151 | -1.01(-0.60%) |
Sep 21, 2022 | 171.66 | 173.07 | 167.86 | 167.88 | 569,412 | -2.98(-1.74%) |
Sep 20, 2022 | 171.00 | 171.88 | 169.56 | 170.86 | 553,590 | -1.60(-0.93%) |
Sep 19, 2022 | 169.64 | 172.49 | 169.64 | 172.46 | 229,780 | +1.33(+0.78%) |
Sep 16, 2022 | 170.48 | 171.46 | 169.50 | 171.13 | 487,291 | -1.11(-0.64%) |
Sep 15, 2022 | 173.63 | 174.88 | 171.62 | 172.24 | 510,938 | -2.21(-1.27%) |
Sep 14, 2022 | 174.11 | 175.03 | 172.89 | 174.45 | 241,924 | +1.07(+0.62%) |
Sep 13, 2022 | 177.87 | 178.24 | 172.92 | 173.38 | 339,502 | -8.50(-4.67%) |
Sep 12, 2022 | 180.65 | 182.10 | 180.65 | 181.87 | 208,401 | +2.20(+1.22%) |
Sep 09, 2022 | 177.85 | 180.03 | 177.82 | 179.68 | 196,915 | +2.97(+1.68%) |
Sep 08, 2022 | 174.81 | 177.11 | 174.16 | 176.71 | 428,867 | +0.89(+0.50%) |
Sep 07, 2022 | 172.88 | 176.25 | 172.88 | 175.82 | 204,253 | +2.78(+1.61%) |
Sep 06, 2022 | 174.36 | 174.63 | 172.12 | 173.04 | 356,648 | -0.94(-0.54%) |
Sep 02, 2022 | 177.62 | 178.24 | 173.06 | 173.97 | 566,904 | -2.03(-1.16%) |
Sep 01, 2022 | 174.29 | 176.12 | 173.18 | 176.01 | 280,304 | +0.74(+0.42%) |
Aug 31, 2022 | 177.66 | 178.06 | 175.19 | 175.27 | 255,433 | -1.34(-0.76%) |
Aug 30, 2022 | 179.29 | 179.29 | 175.57 | 176.61 | 198,420 | -1.92(-1.07%) |
Aug 29, 2022 | 178.61 | 179.89 | 177.90 | 178.53 | 169,879 | -1.31(-0.73%) |
Aug 26, 2022 | 186.15 | 186.66 | 179.84 | 179.84 | 256,058 | -6.44(-3.46%) |
Aug 25, 2022 | 184.35 | 186.29 | 184.03 | 186.28 | 114,008 | +2.55(+1.39%) |
Aug 24, 2022 | 183.25 | 184.52 | 182.94 | 183.73 | 140,057 | +0.33(+0.18%) |
Aug 23, 2022 | 183.68 | 184.71 | 183.24 | 183.40 | 230,920 | -0.53(-0.29%) |
Aug 22, 2022 | 185.85 | 185.85 | 183.52 | 183.93 | 201,734 | -4.17(-2.21%) |
Aug 19, 2022 | 189.38 | 189.62 | 187.72 | 188.09 | 177,963 | -2.51(-1.32%) |
Aug 18, 2022 | 190.19 | 191.02 | 189.61 | 190.60 | 162,683 | +0.35(+0.18%) |
Aug 17, 2022 | 189.83 | 191.60 | 189.44 | 190.25 | 154,623 | -1.28(-0.67%) |
Aug 16, 2022 | 190.51 | 192.45 | 190.33 | 191.54 | 219,447 | +0.43(+0.22%) |
Aug 15, 2022 | 189.06 | 191.31 | 189.06 | 191.11 | 188,935 | +1.03(+0.54%) |
Aug 12, 2022 | 187.91 | 190.09 | 187.26 | 190.08 | 264,119 | +3.24(+1.73%) |
Aug 11, 2022 | 188.37 | 189.12 | 186.51 | 186.84 | 191,125 | -0.27(-0.15%) |
Aug 10, 2022 | 186.47 | 187.17 | 185.62 | 187.11 | 234,009 | +3.94(+2.15%) |
Aug 09, 2022 | 183.51 | 183.71 | 182.72 | 183.17 | 259,911 | -0.65(-0.35%) |
Aug 08, 2022 | 185.02 | 186.23 | 183.25 | 183.82 | 311,062 | -0.40(-0.22%) |
Aug 05, 2022 | 182.87 | 184.78 | 182.82 | 184.22 | 191,496 | -0.68(-0.37%) |
Aug 04, 2022 | 185.07 | 185.46 | 183.98 | 184.90 | 178,583 | -0.25(-0.14%) |
Aug 03, 2022 | 182.63 | 185.59 | 182.60 | 185.15 | 207,800 | +3.54(+1.95%) |
Aug 02, 2022 | 182.19 | 183.81 | 181.22 | 181.61 | 243,372 | -1.34(-0.73%) |