Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 173.82 | 175.63 | 173.47 | 174.53 | 126,925 | -0.58(-0.33%) |
Oct 28, 2022 | 171.33 | 175.11 | 171.15 | 175.11 | 170,381 | +3.91(+2.29%) |
Oct 27, 2022 | 171.01 | 173.20 | 170.95 | 171.20 | 136,738 | +1.64(+0.97%) |
Oct 26, 2022 | 169.66 | 171.87 | 168.86 | 169.56 | 43,869 | +0.48(+0.28%) |
Oct 25, 2022 | 166.44 | 169.26 | 166.37 | 169.08 | 95,989 | +2.48(+1.49%) |
Oct 24, 2022 | 165.56 | 167.02 | 164.89 | 166.60 | 108,393 | +2.25(+1.37%) |
Oct 21, 2022 | 160.21 | 164.74 | 160.18 | 164.35 | 95,101 | +4.18(+2.61%) |
Oct 20, 2022 | 163.03 | 163.87 | 159.90 | 160.17 | 99,044 | -3.06(-1.88%) |
Oct 19, 2022 | 163.59 | 164.74 | 162.01 | 163.23 | 85,797 | -1.62(-0.98%) |
Oct 18, 2022 | 164.54 | 165.12 | 162.75 | 164.85 | 73,389 | +3.73(+2.31%) |
Oct 17, 2022 | 160.00 | 161.73 | 160.00 | 161.12 | 55,448 | +3.96(+2.52%) |
Oct 14, 2022 | 162.25 | 162.46 | 156.91 | 157.16 | 56,845 | -3.90(-2.42%) |
Oct 13, 2022 | 154.59 | 161.85 | 153.85 | 161.06 | 84,663 | +3.21(+2.03%) |
Oct 12, 2022 | 158.99 | 159.39 | 157.78 | 157.86 | 77,989 | -1.19(-0.75%) |
Oct 11, 2022 | 158.61 | 161.33 | 157.93 | 159.04 | 87,029 | -0.38(-0.24%) |
Oct 10, 2022 | 159.79 | 160.41 | 158.11 | 159.43 | 94,814 | +0.47(+0.30%) |
Oct 07, 2022 | 160.67 | 160.68 | 158.26 | 158.96 | 59,725 | -3.57(-2.20%) |
Oct 06, 2022 | 163.49 | 164.62 | 162.07 | 162.53 | 71,063 | -1.70(-1.03%) |
Oct 05, 2022 | 163.00 | 165.38 | 162.41 | 164.22 | 61,027 | -0.75(-0.45%) |
Oct 04, 2022 | 161.51 | 165.02 | 161.51 | 164.97 | 106,499 | +5.72(+3.59%) |
Oct 03, 2022 | 156.32 | 160.26 | 155.64 | 159.25 | 131,245 | +4.72(+3.05%) |
Sep 30, 2022 | 156.04 | 157.60 | 154.31 | 154.53 | 98,121 | -1.49(-0.96%) |
Sep 29, 2022 | 157.54 | 157.68 | 154.66 | 156.02 | 256,110 | -3.15(-1.98%) |
Sep 28, 2022 | 156.01 | 159.92 | 155.84 | 159.17 | 122,371 | +3.76(+2.42%) |
Sep 27, 2022 | 157.24 | 157.87 | 154.28 | 155.41 | 210,095 | -0.31(-0.20%) |
Sep 26, 2022 | 156.81 | 158.51 | 155.19 | 155.72 | 108,220 | -1.84(-1.17%) |
Sep 23, 2022 | 158.92 | 158.92 | 155.57 | 157.56 | 173,204 | -3.06(-1.90%) |
Sep 22, 2022 | 163.11 | 163.14 | 160.56 | 160.61 | 129,673 | -2.94(-1.80%) |
Sep 21, 2022 | 166.87 | 168.40 | 163.55 | 163.55 | 50,075 | -2.09(-1.26%) |
Sep 20, 2022 | 166.53 | 166.53 | 164.38 | 165.64 | 47,778 | -2.25(-1.34%) |
Sep 19, 2022 | 164.30 | 168.14 | 164.30 | 167.89 | 110,633 | +2.38(+1.44%) |
Sep 16, 2022 | 165.73 | 166.29 | 164.34 | 165.50 | 148,887 | -3.65(-2.16%) |
Sep 15, 2022 | 170.51 | 171.89 | 168.65 | 169.16 | 43,560 | -1.67(-0.98%) |
Sep 14, 2022 | 171.20 | 171.48 | 168.90 | 170.83 | 45,867 | -0.40(-0.23%) |
Sep 13, 2022 | 173.91 | 174.86 | 170.63 | 171.23 | 117,683 | -6.50(-3.66%) |
Sep 12, 2022 | 177.24 | 178.53 | 176.84 | 177.73 | 38,516 | +1.23(+0.70%) |
Sep 09, 2022 | 175.28 | 176.85 | 175.28 | 176.50 | 22,689 | +2.59(+1.49%) |
Sep 08, 2022 | 172.24 | 174.09 | 171.38 | 173.91 | 78,057 | +0.58(+0.33%) |
Sep 07, 2022 | 169.66 | 173.58 | 169.66 | 173.34 | 33,481 | +3.15(+1.85%) |
Sep 06, 2022 | 170.11 | 171.01 | 168.81 | 170.18 | 49,040 | +0.33(+0.20%) |
Sep 02, 2022 | 173.32 | 173.60 | 169.21 | 169.85 | 94,276 | -1.65(-0.96%) |
Sep 01, 2022 | 170.67 | 171.59 | 169.41 | 171.50 | 63,781 | -0.17(-0.10%) |
Aug 31, 2022 | 173.67 | 174.00 | 171.46 | 171.67 | 44,262 | -1.47(-0.85%) |
Aug 30, 2022 | 175.93 | 176.26 | 172.34 | 173.14 | 85,249 | -2.36(-1.35%) |
Aug 29, 2022 | 175.35 | 176.59 | 174.62 | 175.50 | 133,460 | -0.90(-0.51%) |
Aug 26, 2022 | 182.80 | 183.16 | 176.37 | 176.40 | 46,134 | -6.29(-3.44%) |
Aug 25, 2022 | 180.66 | 182.73 | 180.66 | 182.69 | 57,427 | +2.89(+1.61%) |
Aug 24, 2022 | 178.90 | 180.41 | 178.90 | 179.80 | 66,218 | +0.88(+0.49%) |
Aug 23, 2022 | 178.72 | 180.28 | 178.61 | 178.92 | 62,403 | +0.16(+0.09%) |
Aug 22, 2022 | 180.14 | 180.19 | 178.62 | 178.76 | 81,013 | -3.67(-2.01%) |
Aug 19, 2022 | 183.75 | 183.86 | 182.05 | 182.44 | 33,883 | -2.73(-1.48%) |
Aug 18, 2022 | 184.64 | 185.44 | 184.27 | 185.17 | 74,153 | +0.69(+0.38%) |
Aug 17, 2022 | 184.46 | 185.20 | 183.69 | 184.48 | 45,928 | -1.87(-1.00%) |
Aug 16, 2022 | 185.01 | 187.15 | 184.92 | 186.34 | 73,474 | +0.66(+0.36%) |
Aug 15, 2022 | 184.03 | 185.81 | 183.99 | 185.68 | 81,114 | +0.60(+0.33%) |
Aug 12, 2022 | 183.13 | 185.14 | 182.51 | 185.07 | 82,600 | +2.89(+1.59%) |
Aug 11, 2022 | 182.74 | 184.15 | 182.00 | 182.18 | 39,579 | +0.78(+0.43%) |
Aug 10, 2022 | 179.82 | 181.90 | 179.82 | 181.40 | 46,701 | +4.29(+2.42%) |
Aug 09, 2022 | 177.95 | 177.95 | 176.66 | 177.12 | 43,908 | -1.07(-0.60%) |
Aug 08, 2022 | 179.27 | 179.83 | 177.70 | 178.19 | 55,865 | +0.22(+0.13%) |
Aug 05, 2022 | 176.19 | 178.03 | 176.06 | 177.96 | 45,150 | +0.38(+0.21%) |
Aug 04, 2022 | 176.81 | 178.13 | 176.58 | 177.58 | 48,347 | +0.81(+0.46%) |
Aug 03, 2022 | 175.95 | 177.32 | 174.77 | 176.77 | 163,394 | +1.57(+0.90%) |
Aug 02, 2022 | 175.99 | 177.16 | 174.68 | 175.20 | 68,335 | -1.46(-0.83%) |