Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 176.79 | 177.18 | 176.22 | 176.47 | 4,892 | -1.39(-0.78%) |
Oct 28, 2022 | 175.39 | 177.87 | 175.39 | 177.87 | 39,960 | +3.62(+2.08%) |
Oct 27, 2022 | 175.84 | 175.84 | 174.24 | 174.24 | 4,897 | -0.92(-0.52%) |
Oct 26, 2022 | 173.62 | 176.76 | 173.62 | 175.16 | 21,099 | +1.93(+1.11%) |
Oct 25, 2022 | 171.19 | 173.47 | 171.19 | 173.23 | 12,746 | +1.55(+0.90%) |
Oct 24, 2022 | 170.99 | 172.16 | 170.56 | 171.68 | 6,758 | +1.80(+1.06%) |
Oct 21, 2022 | 166.53 | 170.10 | 166.53 | 169.87 | 10,147 | +3.92(+2.36%) |
Oct 20, 2022 | 167.25 | 167.25 | 165.84 | 165.95 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.21 | 170.21 | 166.10 | 167.01 | 8,124 | -3.41(-2.00%) |
Oct 18, 2022 | 170.32 | 171.26 | 170.08 | 170.42 | 11,844 | +0.96(+0.57%) |
Oct 17, 2022 | 167.68 | 169.72 | 167.68 | 169.46 | 3,757 | +2.70(+1.62%) |
Oct 14, 2022 | 168.44 | 168.44 | 166.40 | 166.75 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.75 | 168.18 | 162.75 | 167.81 | 53,195 | +2.76(+1.67%) |
Oct 12, 2022 | 165.05 | 165.99 | 164.91 | 165.05 | 4,939 | -0.27(-0.17%) |
Oct 11, 2022 | 163.79 | 166.66 | 163.79 | 165.32 | 6,677 | +1.61(+0.98%) |
Oct 10, 2022 | 165.31 | 165.46 | 163.61 | 163.71 | 55,602 | -1.24(-0.75%) |
Oct 07, 2022 | 167.62 | 167.62 | 164.63 | 164.96 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.47 | 169.47 | 167.53 | 167.65 | 9,344 | -2.04(-1.20%) |
Oct 05, 2022 | 169.00 | 169.92 | 168.50 | 169.69 | 17,203 | -0.36(-0.21%) |
Oct 04, 2022 | 167.72 | 170.06 | 167.72 | 170.05 | 13,447 | +3.52(+2.11%) |
Oct 03, 2022 | 165.93 | 166.96 | 165.28 | 166.53 | 5,333 | +1.30(+0.78%) |
Sep 30, 2022 | 166.35 | 167.96 | 165.24 | 165.24 | 5,533 | -1.04(-0.63%) |
Sep 29, 2022 | 167.12 | 167.12 | 165.33 | 166.28 | 13,428 | -1.76(-1.05%) |
Sep 28, 2022 | 166.28 | 168.75 | 166.28 | 168.04 | 12,019 | +3.24(+1.96%) |
Sep 27, 2022 | 165.80 | 166.82 | 164.39 | 164.80 | 8,532 | -0.12(-0.07%) |
Sep 26, 2022 | 165.02 | 166.44 | 164.47 | 164.92 | 6,269 | -1.31(-0.79%) |
Sep 23, 2022 | 166.70 | 166.70 | 164.71 | 166.23 | 25,573 | -2.25(-1.33%) |
Sep 22, 2022 | 166.13 | 168.97 | 166.13 | 168.48 | 2,248 | +1.46(+0.87%) |
Sep 21, 2022 | 170.40 | 170.44 | 167.03 | 167.03 | 4,021 | -2.90(-1.71%) |
Sep 20, 2022 | 171.33 | 171.33 | 169.31 | 169.93 | 5,714 | -2.29(-1.33%) |
Sep 19, 2022 | 172.16 | 172.22 | 170.67 | 172.22 | 5,605 | -1.24(-0.72%) |
Sep 16, 2022 | 172.60 | 173.93 | 172.41 | 173.46 | 10,065 | -0.49(-0.28%) |
Sep 15, 2022 | 173.88 | 174.60 | 173.88 | 173.94 | 2,732 | -0.49(-0.28%) |
Sep 14, 2022 | 174.01 | 174.76 | 173.72 | 174.44 | 12,853 | +0.92(+0.53%) |
Sep 13, 2022 | 175.91 | 175.92 | 173.10 | 173.51 | 8,171 | -5.28(-2.96%) |
Sep 12, 2022 | 179.06 | 179.84 | 178.42 | 178.80 | 5,181 | +1.29(+0.73%) |
Sep 09, 2022 | 175.86 | 177.91 | 175.86 | 177.51 | 9,257 | +2.19(+1.25%) |
Sep 08, 2022 | 173.01 | 175.32 | 173.01 | 175.32 | 3,394 | +1.55(+0.89%) |
Sep 07, 2022 | 171.24 | 173.89 | 170.87 | 173.77 | 8,547 | +2.22(+1.29%) |
Sep 06, 2022 | 172.21 | 172.88 | 171.46 | 171.55 | 5,381 | -0.05(-0.03%) |
Sep 02, 2022 | 174.56 | 174.71 | 171.12 | 171.59 | 10,079 | -2.13(-1.23%) |
Sep 01, 2022 | 170.43 | 173.73 | 169.86 | 173.73 | 6,345 | +2.95(+1.73%) |
Aug 31, 2022 | 172.49 | 172.49 | 170.62 | 170.78 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.72 | 173.72 | 171.59 | 171.68 | 9,389 | -1.44(-0.83%) |
Aug 29, 2022 | 174.62 | 175.34 | 173.13 | 173.13 | 56,061 | -3.34(-1.90%) |
Aug 26, 2022 | 180.36 | 180.36 | 176.39 | 176.47 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.71 | 180.70 | 179.02 | 180.70 | 16,112 | +1.19(+0.66%) |
Aug 24, 2022 | 179.11 | 180.21 | 179.01 | 179.51 | 9,207 | +0.07(+0.04%) |
Aug 23, 2022 | 180.46 | 180.46 | 178.96 | 179.44 | 22,497 | -1.73(-0.95%) |
Aug 22, 2022 | 181.83 | 182.13 | 180.95 | 181.16 | 3,786 | -1.87(-1.02%) |
Aug 19, 2022 | 181.19 | 183.74 | 181.19 | 183.04 | 8,238 | +1.31(+0.72%) |
Aug 18, 2022 | 183.14 | 183.14 | 180.86 | 181.73 | 5,074 | -1.20(-0.66%) |
Aug 17, 2022 | 182.90 | 183.97 | 182.61 | 182.93 | 4,403 | -1.11(-0.61%) |
Aug 16, 2022 | 183.50 | 184.62 | 183.43 | 184.04 | 4,451 | -0.36(-0.19%) |
Aug 15, 2022 | 183.98 | 184.43 | 183.54 | 184.40 | 8,690 | -0.34(-0.18%) |
Aug 12, 2022 | 182.88 | 184.88 | 182.88 | 184.74 | 3,560 | +2.13(+1.17%) |
Aug 11, 2022 | 183.79 | 185.44 | 182.55 | 182.61 | 7,797 | -2.91(-1.57%) |
Aug 10, 2022 | 184.94 | 185.52 | 184.60 | 185.52 | 5,670 | +2.07(+1.13%) |
Aug 09, 2022 | 183.71 | 183.85 | 183.15 | 183.45 | 14,247 | -0.59(-0.32%) |
Aug 08, 2022 | 183.52 | 184.86 | 183.25 | 184.04 | 3,094 | +0.81(+0.44%) |
Aug 05, 2022 | 181.30 | 183.34 | 181.30 | 183.23 | 7,484 | +0.52(+0.29%) |
Aug 04, 2022 | 184.04 | 184.04 | 182.54 | 182.71 | 20,988 | -0.32(-0.17%) |
Aug 03, 2022 | 182.81 | 183.03 | 182.28 | 183.03 | 21,793 | +0.71(+0.39%) |
Aug 02, 2022 | 182.88 | 185.06 | 182.21 | 182.32 | 19,834 | -0.59(-0.32%) |