Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.92 | 1,061,053 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,873 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.62 | 1,000,322 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.58 | 152.42 | 923,353 | +1.89(+1.26%) |
Oct 25, 2022 | 146.86 | 150.65 | 146.62 | 150.53 | 1,094,242 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,594 | +2.34(+1.60%) |
Oct 21, 2022 | 140.38 | 146.22 | 140.38 | 145.56 | 1,561,191 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,631 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.72 | 139.74 | 140.90 | 578,322 | -0.98(-0.69%) |
Oct 18, 2022 | 142.11 | 143.12 | 141.05 | 141.88 | 848,968 | +1.59(+1.13%) |
Oct 17, 2022 | 139.38 | 141.38 | 139.38 | 140.29 | 976,029 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.71 | 138.54 | 741,961 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.48 | 134.08 | 139.97 | 1,022,033 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.81 | 136.90 | 1,439,808 | -2.73(-1.95%) |
Oct 11, 2022 | 137.33 | 141.17 | 137.33 | 139.63 | 1,606,160 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,181 | +0.27(+0.20%) |
Oct 07, 2022 | 136.77 | 137.23 | 134.86 | 135.34 | 1,049,985 | -2.52(-1.83%) |
Oct 06, 2022 | 140.06 | 140.29 | 137.57 | 137.86 | 952,728 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.42 | 139.03 | 140.36 | 738,858 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.76 | 137.53 | 140.64 | 1,090,378 | +3.37(+2.45%) |
Oct 03, 2022 | 134.27 | 137.70 | 133.81 | 137.27 | 1,031,484 | +3.92(+2.94%) |
Sep 30, 2022 | 134.60 | 135.47 | 133.16 | 133.35 | 1,357,485 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.08 | 1,139,654 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,023 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.46 | 1,073,854 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.27 | 133.71 | 134.35 | 1,290,207 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.42 | 133.38 | 135.19 | 1,111,480 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,305 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.18 | 137.07 | 137.08 | 991,525 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.13 | 136.87 | 911,355 | -1.45(-1.05%) |
Sep 19, 2022 | 137.49 | 138.64 | 137.02 | 138.31 | 1,970,565 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,160 | +0.73(+0.53%) |
Sep 15, 2022 | 138.84 | 138.87 | 137.33 | 137.76 | 1,120,270 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.06 | 1,088,045 | -0.86(-0.62%) |
Sep 13, 2022 | 144.20 | 144.47 | 138.33 | 138.91 | 1,293,385 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,578 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,520 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,089 | -0.30(-0.20%) |
Sep 07, 2022 | 143.76 | 146.05 | 142.85 | 145.67 | 672,287 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.84 | 143.37 | 143.88 | 874,437 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.18 | 144.95 | 145.54 | 708,746 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.45 | 668,850 | +1.03(+0.72%) |
Aug 31, 2022 | 143.50 | 145.45 | 143.43 | 144.41 | 1,095,209 | +1.11(+0.78%) |
Aug 30, 2022 | 144.73 | 145.60 | 143.02 | 143.30 | 872,443 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.61 | 142.28 | 145.33 | 905,905 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.76 | 143.89 | 144.05 | 778,120 | -4.17(-2.81%) |
Aug 25, 2022 | 146.10 | 148.31 | 145.63 | 148.22 | 758,185 | +2.16(+1.48%) |
Aug 24, 2022 | 146.21 | 146.56 | 144.97 | 146.06 | 462,013 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.50 | 145.85 | 561,034 | -0.96(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.81 | 577,333 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,412 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,357 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,340 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,378 | +1.81(+1.22%) |
Aug 15, 2022 | 147.50 | 149.26 | 146.08 | 148.61 | 1,037,115 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,053 | +2.70(+1.85%) |
Aug 11, 2022 | 142.24 | 145.68 | 141.52 | 145.59 | 1,158,912 | +2.59(+1.81%) |
Aug 10, 2022 | 142.84 | 144.19 | 142.18 | 143.00 | 786,078 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.28 | 138.88 | 142.16 | 1,421,099 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,471 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.82 | 136.32 | 138.81 | 1,000,225 | +2.00(+1.46%) |
Aug 04, 2022 | 138.81 | 143.81 | 136.60 | 136.80 | 1,604,642 | +0.26(+0.19%) |
Aug 03, 2022 | 140.51 | 142.07 | 134.66 | 136.54 | 2,669,396 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.96 | 140.28 | 1,412,193 | -3.06(-2.14%) |