Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 161.66 | 163.53 | 160.54 | 162.13 | 4,892,380 | -0.43(-0.26%) |
Oct 28, 2022 | 159.05 | 162.62 | 157.72 | 162.55 | 5,069,865 | +3.26(+2.05%) |
Oct 27, 2022 | 161.34 | 164.19 | 158.87 | 159.29 | 5,001,728 | -0.16(-0.10%) |
Oct 26, 2022 | 159.34 | 163.65 | 158.25 | 159.45 | 6,641,953 | -5.34(-3.24%) |
Oct 25, 2022 | 161.24 | 165.56 | 161.22 | 164.80 | 5,818,833 | +4.61(+2.88%) |
Oct 24, 2022 | 160.72 | 161.11 | 157.94 | 160.19 | 6,276,431 | +0.48(+0.30%) |
Oct 21, 2022 | 157.05 | 159.97 | 154.38 | 159.71 | 8,365,546 | +2.66(+1.70%) |
Oct 20, 2022 | 154.56 | 160.84 | 153.16 | 157.05 | 9,321,282 | +3.82(+2.49%) |
Oct 19, 2022 | 151.43 | 155.50 | 150.21 | 153.23 | 6,237,361 | +0.14(+0.09%) |
Oct 18, 2022 | 156.00 | 158.52 | 151.47 | 153.09 | 16,396,944 | +6.33(+4.31%) |
Oct 17, 2022 | 145.65 | 148.57 | 145.53 | 146.76 | 6,305,386 | +4.95(+3.49%) |
Oct 14, 2022 | 146.91 | 147.28 | 141.59 | 141.81 | 5,754,827 | -3.21(-2.21%) |
Oct 13, 2022 | 138.56 | 145.92 | 137.20 | 145.03 | 6,570,425 | +3.14(+2.21%) |
Oct 12, 2022 | 141.90 | 143.03 | 139.18 | 141.88 | 5,723,331 | -0.28(-0.20%) |
Oct 11, 2022 | 144.10 | 144.56 | 139.12 | 142.16 | 7,435,713 | -3.06(-2.11%) |
Oct 10, 2022 | 150.19 | 150.53 | 144.17 | 145.22 | 5,510,269 | -4.64(-3.09%) |
Oct 07, 2022 | 151.37 | 152.73 | 148.84 | 149.86 | 5,973,836 | -5.16(-3.33%) |
Oct 06, 2022 | 155.28 | 157.75 | 154.00 | 155.02 | 3,864,463 | -0.77(-0.49%) |
Oct 05, 2022 | 151.76 | 156.51 | 151.51 | 155.78 | 4,267,942 | +0.50(+0.32%) |
Oct 04, 2022 | 151.27 | 156.97 | 150.79 | 155.28 | 8,039,919 | +7.81(+5.29%) |
Oct 03, 2022 | 144.57 | 148.53 | 143.49 | 147.48 | 6,838,300 | +4.05(+2.82%) |
Sep 30, 2022 | 145.59 | 148.21 | 143.34 | 143.43 | 7,597,347 | -2.96(-2.02%) |
Sep 29, 2022 | 148.03 | 148.55 | 144.60 | 146.39 | 8,626,770 | -3.35(-2.24%) |
Sep 28, 2022 | 145.58 | 150.44 | 145.25 | 149.74 | 7,930,222 | +1.28(+0.86%) |
Sep 27, 2022 | 147.95 | 150.18 | 145.84 | 148.47 | 7,070,076 | +2.56(+1.76%) |
Sep 26, 2022 | 146.58 | 150.76 | 144.94 | 145.90 | 7,881,970 | -0.69(-0.47%) |
Sep 23, 2022 | 147.65 | 149.41 | 144.38 | 146.59 | 9,202,043 | -3.13(-2.09%) |
Sep 22, 2022 | 149.08 | 152.42 | 148.72 | 149.72 | 12,439,794 | +2.51(+1.71%) |
Sep 21, 2022 | 150.79 | 152.86 | 147.09 | 147.21 | 6,176,292 | -2.16(-1.45%) |
Sep 20, 2022 | 150.57 | 151.15 | 148.43 | 149.37 | 5,519,456 | -3.02(-1.98%) |
Sep 19, 2022 | 150.28 | 153.10 | 149.97 | 152.39 | 4,884,950 | +1.32(+0.87%) |
Sep 16, 2022 | 151.49 | 151.77 | 149.13 | 151.08 | 9,910,638 | -3.26(-2.11%) |
Sep 15, 2022 | 156.35 | 159.38 | 153.87 | 154.34 | 7,030,733 | -5.48(-3.43%) |
Sep 14, 2022 | 158.14 | 161.19 | 157.56 | 159.82 | 6,056,068 | +2.17(+1.38%) |
Sep 13, 2022 | 157.80 | 160.79 | 157.36 | 157.65 | 5,477,833 | -7.51(-4.55%) |
Sep 12, 2022 | 163.22 | 165.19 | 162.28 | 165.16 | 6,369,431 | +3.03(+1.87%) |
Sep 09, 2022 | 158.15 | 162.83 | 158.02 | 162.13 | 5,661,640 | +5.67(+3.63%) |
Sep 08, 2022 | 151.88 | 156.58 | 151.35 | 156.45 | 6,676,972 | +3.61(+2.36%) |
Sep 07, 2022 | 150.86 | 153.62 | 150.05 | 152.84 | 6,228,629 | +1.56(+1.03%) |
Sep 06, 2022 | 152.44 | 153.99 | 150.39 | 151.29 | 6,388,271 | -1.96(-1.28%) |
Sep 02, 2022 | 156.01 | 158.22 | 152.52 | 153.25 | 7,336,855 | +0.16(+0.10%) |
Sep 01, 2022 | 154.43 | 154.89 | 150.44 | 153.09 | 9,948,785 | -2.58(-1.66%) |
Aug 31, 2022 | 159.33 | 160.75 | 155.52 | 155.67 | 9,182,195 | -3.54(-2.22%) |
Aug 30, 2022 | 161.68 | 163.38 | 157.93 | 159.21 | 8,101,231 | -0.54(-0.34%) |
Aug 29, 2022 | 163.81 | 165.34 | 159.59 | 159.75 | 9,354,269 | -5.01(-3.04%) |
Aug 26, 2022 | 173.46 | 175.80 | 164.16 | 164.76 | 11,106,559 | -8.66(-4.99%) |
Aug 25, 2022 | 168.10 | 173.64 | 165.09 | 173.41 | 24,090,352 | -6.08(-3.39%) |
Aug 24, 2022 | 176.16 | 180.71 | 175.56 | 179.50 | 11,433,860 | +4.00(+2.28%) |
Aug 23, 2022 | 175.38 | 177.60 | 174.41 | 175.50 | 5,090,008 | -0.98(-0.55%) |
Aug 22, 2022 | 179.49 | 180.07 | 175.56 | 176.47 | 5,194,558 | -6.77(-3.70%) |
Aug 19, 2022 | 184.69 | 184.83 | 181.06 | 183.25 | 4,372,630 | -4.15(-2.21%) |
Aug 18, 2022 | 187.88 | 188.03 | 186.08 | 187.39 | 2,799,326 | -0.03(-0.02%) |
Aug 17, 2022 | 187.18 | 188.89 | 185.94 | 187.42 | 3,189,649 | -1.62(-0.86%) |
Aug 16, 2022 | 189.01 | 190.31 | 185.83 | 189.05 | 3,846,695 | -1.47(-0.77%) |
Aug 15, 2022 | 188.51 | 191.56 | 188.36 | 190.51 | 2,776,318 | +1.17(+0.62%) |
Aug 12, 2022 | 186.10 | 189.48 | 184.97 | 189.35 | 3,857,174 | +3.15(+1.69%) |
Aug 11, 2022 | 191.58 | 191.95 | 185.79 | 186.20 | 4,186,391 | -1.87(-1.00%) |
Aug 10, 2022 | 187.62 | 189.03 | 185.68 | 188.07 | 4,190,320 | +6.35(+3.50%) |
Aug 09, 2022 | 185.77 | 186.59 | 179.31 | 181.72 | 5,868,306 | -7.49(-3.96%) |
Aug 08, 2022 | 190.54 | 193.81 | 188.54 | 189.21 | 3,407,636 | -0.42(-0.22%) |
Aug 05, 2022 | 186.47 | 191.25 | 185.75 | 189.63 | 4,102,027 | -1.10(-0.58%) |
Aug 04, 2022 | 188.02 | 191.03 | 186.72 | 190.72 | 3,770,032 | +1.62(+0.85%) |
Aug 03, 2022 | 185.00 | 190.13 | 184.84 | 189.11 | 5,810,007 | +5.84(+3.19%) |
Aug 02, 2022 | 180.29 | 184.61 | 178.92 | 183.26 | 4,328,864 | +0.81(+0.44%) |