Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 161.62 | 164.81 | 159.60 | 161.20 | 2,189,602 | -2.45(-1.50%) |
Oct 28, 2022 | 162.55 | 164.98 | 158.86 | 163.65 | 1,872,721 | -1.08(-0.66%) |
Oct 27, 2022 | 164.75 | 168.13 | 162.05 | 164.73 | 2,285,248 | +2.96(+1.83%) |
Oct 26, 2022 | 158.05 | 167.36 | 156.79 | 161.77 | 2,359,747 | -0.34(-0.21%) |
Oct 25, 2022 | 159.22 | 164.67 | 159.21 | 162.11 | 2,123,519 | +4.14(+2.62%) |
Oct 24, 2022 | 158.11 | 158.70 | 154.22 | 157.97 | 2,054,626 | +1.65(+1.06%) |
Oct 21, 2022 | 152.49 | 157.05 | 148.59 | 156.32 | 2,693,776 | +2.44(+1.59%) |
Oct 20, 2022 | 152.10 | 158.45 | 152.10 | 153.88 | 2,090,282 | +1.34(+0.88%) |
Oct 19, 2022 | 155.41 | 157.01 | 151.41 | 152.54 | 2,029,175 | -4.34(-2.77%) |
Oct 18, 2022 | 157.26 | 161.50 | 154.80 | 156.88 | 3,708,792 | +5.27(+3.48%) |
Oct 17, 2022 | 149.35 | 154.04 | 148.00 | 151.61 | 3,246,656 | +5.63(+3.86%) |
Oct 14, 2022 | 155.75 | 156.54 | 145.82 | 145.98 | 4,006,602 | -6.62(-4.34%) |
Oct 13, 2022 | 145.45 | 155.43 | 142.36 | 152.60 | 3,577,207 | -0.39(-0.25%) |
Oct 12, 2022 | 154.32 | 155.78 | 149.50 | 152.99 | 3,068,332 | -2.80(-1.80%) |
Oct 11, 2022 | 158.72 | 160.50 | 151.75 | 155.79 | 3,424,963 | -5.29(-3.28%) |
Oct 10, 2022 | 171.74 | 172.46 | 160.29 | 161.08 | 3,501,599 | -10.80(-6.28%) |
Oct 07, 2022 | 174.44 | 175.22 | 170.33 | 171.88 | 2,591,845 | -6.51(-3.65%) |
Oct 06, 2022 | 178.42 | 181.84 | 176.63 | 178.39 | 2,656,378 | +1.69(+0.96%) |
Oct 05, 2022 | 171.01 | 178.34 | 170.35 | 176.70 | 2,123,960 | +1.63(+0.93%) |
Oct 04, 2022 | 174.58 | 178.69 | 173.00 | 175.07 | 2,805,664 | +5.76(+3.40%) |
Oct 03, 2022 | 166.63 | 170.69 | 163.89 | 169.31 | 2,561,984 | +4.50(+2.73%) |
Sep 30, 2022 | 166.15 | 171.60 | 164.60 | 164.81 | 2,598,015 | -0.89(-0.54%) |
Sep 29, 2022 | 163.48 | 166.24 | 160.89 | 165.70 | 2,097,010 | -1.55(-0.93%) |
Sep 28, 2022 | 164.11 | 167.90 | 162.57 | 167.25 | 2,457,142 | +4.67(+2.87%) |
Sep 27, 2022 | 163.95 | 165.12 | 160.16 | 162.58 | 2,162,797 | +3.23(+2.03%) |
Sep 26, 2022 | 159.99 | 165.80 | 159.13 | 159.35 | 2,747,813 | -1.04(-0.65%) |
Sep 23, 2022 | 159.08 | 161.65 | 157.06 | 160.39 | 2,980,498 | -0.89(-0.55%) |
Sep 22, 2022 | 167.04 | 169.12 | 159.67 | 161.28 | 3,574,149 | -7.97(-4.71%) |
Sep 21, 2022 | 173.67 | 176.85 | 169.24 | 169.25 | 3,378,593 | -4.62(-2.66%) |
Sep 20, 2022 | 173.80 | 175.95 | 172.62 | 173.87 | 2,156,225 | -1.52(-0.87%) |
Sep 19, 2022 | 170.22 | 175.85 | 170.00 | 175.39 | 2,239,334 | +4.38(+2.56%) |
Sep 16, 2022 | 174.15 | 175.20 | 169.38 | 171.01 | 4,952,122 | -7.85(-4.39%) |
Sep 15, 2022 | 181.82 | 185.14 | 177.88 | 178.86 | 2,759,287 | -5.25(-2.85%) |
Sep 14, 2022 | 184.70 | 185.49 | 181.50 | 184.11 | 2,701,518 | -0.59(-0.32%) |
Sep 13, 2022 | 186.63 | 189.80 | 183.00 | 184.70 | 3,902,845 | -10.40(-5.33%) |
Sep 12, 2022 | 191.28 | 195.29 | 191.25 | 195.10 | 3,042,193 | +4.24(+2.22%) |
Sep 09, 2022 | 183.74 | 191.52 | 183.71 | 190.86 | 4,179,110 | +10.99(+6.11%) |
Sep 08, 2022 | 170.17 | 179.88 | 169.16 | 179.88 | 3,180,316 | +7.91(+4.60%) |
Sep 07, 2022 | 170.69 | 173.09 | 166.80 | 171.96 | 3,203,324 | +0.81(+0.47%) |
Sep 06, 2022 | 172.45 | 172.69 | 168.62 | 171.15 | 2,964,275 | -1.30(-0.75%) |
Sep 02, 2022 | 174.28 | 177.13 | 170.91 | 172.45 | 4,350,070 | -0.52(-0.30%) |
Sep 01, 2022 | 178.45 | 180.00 | 169.08 | 172.97 | 6,885,516 | -9.64(-5.28%) |
Aug 31, 2022 | 197.21 | 197.94 | 178.38 | 182.61 | 15,722,253 | -10.68(-5.53%) |
Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.29 | 7,260,309 | +1.24(+0.65%) |
Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 2,705,651 | -2.51(-1.29%) |
Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 3,583,652 | -8.38(-4.13%) |
Aug 25, 2022 | 199.29 | 203.67 | 197.54 | 202.94 | 3,041,674 | +8.32(+4.27%) |
Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 3,214,763 | +2.26(+1.17%) |
Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 3,412,109 | +6.48(+3.49%) |
Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 2,466,760 | -4.64(-2.44%) |
Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 2,235,601 | -5.24(-2.68%) |
Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 1,642,295 | -1.13(-0.57%) |
Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 2,236,748 | -3.52(-1.76%) |
Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 2,924,120 | -1.41(-0.70%) |
Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 2,437,658 | +0.95(+0.47%) |
Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 1,767,231 | +2.81(+1.42%) |
Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 2,911,625 | -2.74(-1.36%) |
Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 3,899,450 | +14.02(+7.51%) |
Aug 09, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 1,819,497 | -2.74(-1.45%) |
Aug 08, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 3,187,325 | -1.65(-0.86%) |
Aug 05, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 2,750,975 | +1.93(+1.02%) |
Aug 04, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 5,030,547 | -5.99(-3.07%) |
Aug 03, 2022 | 191.07 | 197.14 | 190.80 | 195.23 | 3,136,288 | +7.09(+3.77%) |
Aug 02, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 2,770,163 | +4.84(+2.64%) |