Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.09 | 156.18 | 152.70 | 154.30 | 1,985,037 | -0.09(-0.06%) |
Oct 28, 2022 | 151.66 | 154.54 | 149.96 | 154.39 | 2,668,528 | +3.33(+2.21%) |
Oct 27, 2022 | 153.01 | 154.32 | 150.78 | 151.06 | 1,710,558 | -1.01(-0.66%) |
Oct 26, 2022 | 150.54 | 153.23 | 149.77 | 152.07 | 3,888,361 | +2.08(+1.39%) |
Oct 25, 2022 | 150.07 | 151.46 | 149.07 | 149.99 | 3,196,914 | +1.00(+0.67%) |
Oct 24, 2022 | 146.51 | 150.65 | 145.78 | 148.99 | 2,968,337 | +1.47(+1.00%) |
Oct 21, 2022 | 144.59 | 148.12 | 144.06 | 147.51 | 6,310,329 | +2.97(+2.06%) |
Oct 20, 2022 | 147.24 | 149.60 | 144.27 | 144.54 | 3,793,331 | -2.72(-1.84%) |
Oct 19, 2022 | 149.91 | 150.85 | 145.90 | 147.25 | 3,566,477 | -3.22(-2.14%) |
Oct 18, 2022 | 154.69 | 155.40 | 149.27 | 150.47 | 3,257,709 | -0.65(-0.43%) |
Oct 17, 2022 | 152.37 | 153.90 | 149.60 | 151.12 | 3,310,153 | +0.02(+0.01%) |
Oct 14, 2022 | 151.03 | 152.50 | 149.13 | 151.10 | 2,358,578 | +0.68(+0.45%) |
Oct 13, 2022 | 144.83 | 152.11 | 143.37 | 150.42 | 3,254,775 | +3.23(+2.20%) |
Oct 12, 2022 | 146.40 | 149.25 | 145.99 | 147.19 | 2,563,898 | +0.78(+0.53%) |
Oct 11, 2022 | 145.88 | 148.82 | 145.44 | 146.41 | 6,280,068 | -1.09(-0.74%) |
Oct 10, 2022 | 150.07 | 150.61 | 146.47 | 147.49 | 5,516,416 | -1.16(-0.78%) |
Oct 07, 2022 | 146.82 | 148.83 | 143.40 | 148.65 | 8,085,265 | -0.75(-0.50%) |
Oct 06, 2022 | 150.56 | 152.10 | 149.04 | 149.40 | 4,419,062 | -1.62(-1.07%) |
Oct 05, 2022 | 149.45 | 153.01 | 148.77 | 151.02 | 7,446,465 | -2.17(-1.41%) |
Oct 04, 2022 | 149.40 | 153.65 | 148.69 | 153.18 | 10,479,977 | +7.37(+5.06%) |
Oct 03, 2022 | 144.52 | 146.96 | 142.46 | 145.81 | 2,805,883 | +2.88(+2.01%) |
Sep 30, 2022 | 145.32 | 147.65 | 142.81 | 142.93 | 3,783,775 | -3.70(-2.52%) |
Sep 29, 2022 | 142.38 | 146.91 | 141.69 | 146.63 | 5,398,912 | +2.23(+1.55%) |
Sep 28, 2022 | 140.28 | 145.47 | 139.34 | 144.39 | 5,150,870 | +4.85(+3.48%) |
Sep 27, 2022 | 138.15 | 140.16 | 136.62 | 139.54 | 4,637,727 | +1.97(+1.43%) |
Sep 26, 2022 | 142.93 | 145.21 | 137.09 | 137.57 | 5,915,552 | -6.19(-4.31%) |
Sep 23, 2022 | 144.18 | 147.23 | 141.18 | 143.76 | 7,474,368 | -5.01(-3.37%) |
Sep 22, 2022 | 146.93 | 154.66 | 144.73 | 148.77 | 10,646,196 | +1.24(+0.84%) |
Sep 21, 2022 | 151.31 | 153.20 | 147.53 | 147.53 | 5,698,306 | -4.00(-2.64%) |
Sep 20, 2022 | 155.16 | 155.18 | 151.19 | 151.53 | 5,584,368 | -5.29(-3.38%) |
Sep 19, 2022 | 154.03 | 159.18 | 153.55 | 156.82 | 9,786,419 | +1.81(+1.17%) |
Sep 16, 2022 | 153.37 | 155.80 | 149.22 | 155.01 | 35,527,960 | -42.21(-21.40%) |
Sep 15, 2022 | 196.97 | 198.47 | 195.64 | 197.22 | 3,095,678 | -0.14(-0.07%) |
Sep 14, 2022 | 197.07 | 197.79 | 193.41 | 197.36 | 1,568,973 | -0.32(-0.16%) |
Sep 13, 2022 | 201.09 | 202.42 | 196.48 | 197.68 | 1,651,026 | -8.18(-3.97%) |
Sep 12, 2022 | 202.41 | 207.78 | 202.41 | 205.86 | 2,367,101 | +4.59(+2.28%) |
Sep 09, 2022 | 197.16 | 201.75 | 196.97 | 201.27 | 1,807,203 | +5.97(+3.06%) |
Sep 08, 2022 | 193.19 | 195.44 | 190.19 | 195.30 | 2,570,387 | +1.20(+0.62%) |
Sep 07, 2022 | 193.88 | 194.81 | 189.54 | 194.10 | 3,216,544 | -2.45(-1.25%) |
Sep 06, 2022 | 197.34 | 199.18 | 194.78 | 196.55 | 2,449,492 | -4.38(-2.18%) |
Sep 02, 2022 | 206.21 | 206.41 | 199.50 | 200.93 | 1,478,112 | -3.02(-1.48%) |
Sep 01, 2022 | 201.63 | 204.18 | 199.25 | 203.95 | 1,643,711 | +2.12(+1.05%) |
Aug 31, 2022 | 205.30 | 205.84 | 201.46 | 201.84 | 1,793,594 | -2.56(-1.25%) |
Aug 30, 2022 | 209.05 | 209.67 | 203.56 | 204.39 | 1,483,540 | -3.11(-1.50%) |
Aug 29, 2022 | 207.00 | 209.14 | 205.60 | 207.50 | 1,268,539 | -1.37(-0.66%) |
Aug 26, 2022 | 218.66 | 219.63 | 208.74 | 208.87 | 1,616,824 | -9.45(-4.33%) |
Aug 25, 2022 | 217.16 | 219.23 | 215.43 | 218.32 | 1,215,671 | +1.89(+0.87%) |
Aug 24, 2022 | 215.31 | 217.73 | 213.41 | 216.44 | 1,153,376 | +0.77(+0.36%) |
Aug 23, 2022 | 213.83 | 216.71 | 213.46 | 215.67 | 1,066,630 | +1.62(+0.76%) |
Aug 22, 2022 | 217.70 | 218.20 | 213.41 | 214.05 | 1,949,877 | -7.81(-3.52%) |
Aug 19, 2022 | 224.20 | 224.56 | 220.44 | 221.87 | 1,315,297 | -3.01(-1.34%) |
Aug 18, 2022 | 223.31 | 225.38 | 222.12 | 224.87 | 1,038,068 | +1.39(+0.62%) |
Aug 17, 2022 | 225.40 | 226.73 | 222.93 | 223.48 | 1,243,587 | -4.60(-2.02%) |
Aug 16, 2022 | 223.22 | 230.65 | 222.76 | 228.08 | 2,286,770 | +4.80(+2.15%) |
Aug 15, 2022 | 219.29 | 224.21 | 219.20 | 223.28 | 1,645,340 | +2.42(+1.10%) |
Aug 12, 2022 | 220.28 | 220.92 | 218.16 | 220.86 | 1,823,758 | +1.38(+0.63%) |
Aug 11, 2022 | 223.55 | 224.04 | 218.77 | 219.48 | 2,132,418 | -3.07(-1.38%) |
Aug 10, 2022 | 220.04 | 224.57 | 219.26 | 222.56 | 2,282,486 | +7.16(+3.32%) |
Aug 09, 2022 | 218.22 | 218.22 | 213.43 | 215.39 | 2,019,229 | -3.88(-1.77%) |
Aug 08, 2022 | 225.95 | 226.10 | 218.81 | 219.27 | 1,942,945 | -5.62(-2.50%) |
Aug 05, 2022 | 224.67 | 228.70 | 223.56 | 224.89 | 1,574,502 | -1.16(-0.51%) |
Aug 04, 2022 | 223.84 | 226.25 | 223.42 | 226.05 | 1,131,049 | +2.79(+1.25%) |
Aug 03, 2022 | 224.85 | 226.04 | 221.87 | 223.26 | 1,087,223 | -0.08(-0.03%) |
Aug 02, 2022 | 225.84 | 226.56 | 221.67 | 223.34 | 1,492,040 | -4.24(-1.86%) |