Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 169.28 | 169.74 | 158.48 | 160.72 | 1,019,554 | -9.08(-5.35%) |
Oct 28, 2022 | 168.00 | 171.03 | 166.55 | 169.80 | 637,757 | +2.33(+1.39%) |
Oct 27, 2022 | 174.69 | 175.50 | 167.42 | 167.47 | 592,987 | -6.59(-3.78%) |
Oct 26, 2022 | 179.36 | 180.95 | 173.33 | 174.06 | 513,612 | -5.31(-2.96%) |
Oct 25, 2022 | 174.79 | 179.72 | 174.79 | 179.37 | 435,743 | +4.91(+2.81%) |
Oct 24, 2022 | 173.63 | 174.92 | 171.97 | 174.46 | 299,490 | +1.66(+0.96%) |
Oct 21, 2022 | 171.81 | 173.33 | 170.41 | 172.80 | 226,352 | +2.19(+1.29%) |
Oct 20, 2022 | 171.14 | 173.60 | 169.41 | 170.61 | 336,433 | -1.05(-0.61%) |
Oct 19, 2022 | 173.54 | 176.16 | 169.56 | 171.66 | 346,745 | -1.86(-1.07%) |
Oct 18, 2022 | 169.53 | 173.84 | 168.06 | 173.52 | 528,447 | +7.06(+4.24%) |
Oct 17, 2022 | 163.68 | 166.90 | 163.23 | 166.46 | 400,563 | +4.90(+3.03%) |
Oct 14, 2022 | 165.87 | 167.19 | 161.22 | 161.56 | 328,392 | -3.00(-1.82%) |
Oct 13, 2022 | 157.80 | 165.13 | 155.76 | 164.56 | 447,103 | +6.16(+3.89%) |
Oct 12, 2022 | 160.18 | 161.20 | 158.36 | 158.41 | 360,601 | -2.11(-1.32%) |
Oct 11, 2022 | 160.45 | 163.89 | 159.04 | 160.52 | 361,945 | -1.16(-0.72%) |
Oct 10, 2022 | 163.31 | 164.66 | 161.54 | 161.68 | 397,741 | -1.00(-0.61%) |
Oct 07, 2022 | 163.58 | 164.49 | 161.14 | 162.68 | 432,691 | -2.64(-1.59%) |
Oct 06, 2022 | 167.30 | 168.59 | 165.03 | 165.31 | 314,092 | -2.05(-1.22%) |
Oct 05, 2022 | 166.04 | 168.97 | 164.77 | 167.36 | 316,607 | -0.28(-0.17%) |
Oct 04, 2022 | 163.33 | 167.72 | 163.15 | 167.64 | 397,832 | +5.57(+3.44%) |
Oct 03, 2022 | 157.46 | 162.55 | 156.37 | 162.07 | 484,784 | +5.53(+3.53%) |
Sep 30, 2022 | 156.20 | 158.92 | 155.65 | 156.54 | 345,755 | +0.11(+0.07%) |
Sep 29, 2022 | 158.83 | 158.83 | 154.21 | 156.43 | 193,837 | -3.48(-2.18%) |
Sep 28, 2022 | 158.69 | 161.35 | 157.99 | 159.91 | 276,404 | +1.84(+1.16%) |
Sep 27, 2022 | 161.53 | 162.18 | 157.00 | 158.07 | 234,770 | -1.46(-0.92%) |
Sep 26, 2022 | 163.85 | 164.95 | 159.44 | 159.54 | 382,327 | -5.48(-3.32%) |
Sep 23, 2022 | 166.26 | 166.48 | 161.22 | 165.01 | 295,079 | -3.41(-2.02%) |
Sep 22, 2022 | 176.11 | 177.21 | 167.97 | 168.42 | 454,387 | -7.83(-4.44%) |
Sep 21, 2022 | 179.20 | 181.30 | 176.25 | 176.25 | 232,347 | -3.22(-1.79%) |
Sep 20, 2022 | 179.87 | 180.98 | 178.21 | 179.47 | 310,977 | -0.63(-0.35%) |
Sep 19, 2022 | 177.94 | 180.35 | 176.98 | 180.10 | 238,596 | +1.03(+0.58%) |
Sep 16, 2022 | 177.85 | 179.54 | 176.13 | 179.07 | 749,265 | -1.56(-0.86%) |
Sep 15, 2022 | 178.69 | 182.14 | 178.69 | 180.63 | 248,578 | +1.22(+0.68%) |
Sep 14, 2022 | 182.32 | 182.55 | 175.71 | 179.41 | 303,510 | -1.86(-1.02%) |
Sep 13, 2022 | 183.28 | 185.31 | 180.79 | 181.26 | 283,936 | -4.94(-2.65%) |
Sep 12, 2022 | 184.51 | 187.77 | 184.45 | 186.20 | 307,440 | +2.90(+1.58%) |
Sep 09, 2022 | 179.29 | 184.60 | 179.28 | 183.30 | 275,558 | +4.88(+2.73%) |
Sep 08, 2022 | 176.12 | 179.21 | 175.67 | 178.42 | 270,638 | +1.90(+1.08%) |
Sep 07, 2022 | 177.06 | 177.84 | 175.55 | 176.52 | 207,150 | -0.22(-0.12%) |
Sep 06, 2022 | 182.24 | 182.77 | 175.08 | 176.73 | 284,204 | -2.76(-1.54%) |
Sep 02, 2022 | 180.93 | 182.39 | 178.58 | 179.49 | 205,047 | +0.42(+0.24%) |
Sep 01, 2022 | 179.15 | 179.52 | 176.48 | 179.07 | 238,130 | -0.43(-0.24%) |
Aug 31, 2022 | 178.38 | 181.04 | 177.58 | 179.50 | 245,989 | +0.93(+0.52%) |
Aug 30, 2022 | 181.90 | 182.39 | 177.45 | 178.57 | 282,776 | -2.72(-1.50%) |
Aug 29, 2022 | 178.36 | 182.95 | 176.51 | 181.29 | 357,477 | +1.29(+0.72%) |
Aug 26, 2022 | 182.80 | 182.88 | 179.94 | 180.00 | 209,348 | -2.87(-1.57%) |
Aug 25, 2022 | 181.76 | 184.04 | 181.23 | 182.87 | 190,860 | +2.33(+1.29%) |
Aug 24, 2022 | 180.42 | 182.01 | 180.42 | 180.54 | 221,708 | -1.08(-0.59%) |
Aug 23, 2022 | 181.96 | 182.84 | 181.42 | 181.62 | 274,909 | -0.46(-0.25%) |
Aug 22, 2022 | 184.33 | 185.07 | 181.78 | 182.08 | 243,633 | -3.67(-1.97%) |
Aug 19, 2022 | 185.82 | 187.50 | 185.03 | 185.75 | 226,281 | -2.21(-1.18%) |
Aug 18, 2022 | 188.77 | 188.99 | 186.60 | 187.96 | 219,918 | -0.04(-0.02%) |
Aug 17, 2022 | 187.88 | 189.45 | 186.71 | 188.00 | 304,802 | -1.67(-0.88%) |
Aug 16, 2022 | 187.65 | 191.15 | 186.77 | 189.67 | 327,055 | +2.72(+1.46%) |
Aug 15, 2022 | 188.58 | 188.58 | 184.18 | 186.95 | 537,305 | -2.39(-1.26%) |
Aug 12, 2022 | 189.51 | 190.65 | 188.73 | 189.34 | 331,539 | -0.17(-0.09%) |
Aug 11, 2022 | 186.92 | 191.98 | 185.81 | 189.51 | 446,729 | +3.74(+2.01%) |
Aug 10, 2022 | 184.13 | 187.63 | 184.10 | 185.77 | 225,218 | +2.49(+1.36%) |
Aug 09, 2022 | 182.31 | 183.96 | 180.72 | 183.28 | 290,363 | +0.38(+0.21%) |
Aug 08, 2022 | 181.82 | 183.49 | 181.19 | 182.90 | 282,526 | +1.69(+0.93%) |
Aug 05, 2022 | 180.24 | 182.17 | 178.96 | 181.21 | 371,876 | -1.12(-0.61%) |
Aug 04, 2022 | 179.31 | 184.19 | 177.02 | 182.33 | 387,839 | +4.47(+2.52%) |
Aug 03, 2022 | 175.93 | 179.15 | 175.58 | 177.86 | 452,041 | +2.76(+1.58%) |
Aug 02, 2022 | 176.04 | 176.27 | 173.90 | 175.09 | 207,408 | -1.00(-0.57%) |