Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 178.32 | 180.25 | 177.61 | 179.35 | 26,390,470 | +0.17(+0.09%) |
Oct 28, 2022 | 175.93 | 179.43 | 174.86 | 179.19 | 34,014,756 | +3.98(+2.27%) |
Oct 27, 2022 | 176.67 | 178.05 | 174.99 | 175.21 | 29,368,944 | +0.04(+0.02%) |
Oct 26, 2022 | 175.26 | 178.41 | 174.46 | 175.17 | 37,977,788 | +0.86(+0.49%) |
Oct 25, 2022 | 169.81 | 175.02 | 169.80 | 174.31 | 33,895,052 | +4.63(+2.73%) |
Oct 24, 2022 | 169.56 | 170.23 | 167.34 | 169.68 | 27,980,890 | +0.72(+0.43%) |
Oct 21, 2022 | 165.73 | 169.44 | 164.54 | 168.96 | 48,491,712 | +3.59(+2.17%) |
Oct 20, 2022 | 167.70 | 169.79 | 164.82 | 165.37 | 27,279,472 | -2.13(-1.27%) |
Oct 19, 2022 | 168.75 | 169.64 | 165.66 | 167.50 | 29,916,038 | -2.90(-1.70%) |
Oct 18, 2022 | 172.05 | 173.45 | 168.94 | 170.39 | 37,266,572 | +2.00(+1.19%) |
Oct 17, 2022 | 166.53 | 168.88 | 166.42 | 168.40 | 28,783,090 | +5.20(+3.19%) |
Oct 14, 2022 | 168.99 | 170.15 | 163.09 | 163.19 | 30,264,940 | -4.49(-2.68%) |
Oct 13, 2022 | 160.44 | 168.47 | 158.98 | 167.68 | 46,982,828 | +4.05(+2.48%) |
Oct 12, 2022 | 164.26 | 164.81 | 161.89 | 163.63 | 27,630,388 | -0.45(-0.27%) |
Oct 11, 2022 | 163.34 | 166.42 | 161.23 | 164.08 | 28,620,082 | +0.05(+0.03%) |
Oct 10, 2022 | 165.62 | 165.89 | 162.98 | 164.03 | 23,909,316 | -0.92(-0.56%) |
Oct 07, 2022 | 168.20 | 168.73 | 164.28 | 164.95 | 27,125,032 | -5.00(-2.94%) |
Oct 06, 2022 | 170.08 | 172.34 | 169.16 | 169.95 | 23,103,014 | -0.96(-0.56%) |
Oct 05, 2022 | 169.65 | 171.53 | 167.70 | 170.91 | 25,788,888 | -1.27(-0.74%) |
Oct 04, 2022 | 168.87 | 172.26 | 168.79 | 172.18 | 38,411,316 | +6.56(+3.96%) |
Oct 03, 2022 | 163.71 | 166.61 | 161.67 | 165.62 | 34,330,676 | +4.28(+2.65%) |
Sep 30, 2022 | 162.19 | 165.84 | 161.29 | 161.34 | 41,544,796 | -1.18(-0.73%) |
Sep 29, 2022 | 164.14 | 164.29 | 160.25 | 162.53 | 32,276,480 | -3.73(-2.24%) |
Sep 28, 2022 | 162.17 | 167.28 | 161.49 | 166.25 | 36,400,880 | +5.10(+3.16%) |
Sep 27, 2022 | 162.70 | 164.00 | 159.74 | 161.16 | 43,287,696 | +0.55(+0.34%) |
Sep 26, 2022 | 161.88 | 165.31 | 160.03 | 160.61 | 31,235,282 | -2.23(-1.37%) |
Sep 23, 2022 | 164.48 | 164.67 | 160.59 | 162.84 | 41,444,408 | -3.97(-2.38%) |
Sep 22, 2022 | 170.32 | 170.89 | 166.18 | 166.81 | 34,370,100 | -3.84(-2.25%) |
Sep 21, 2022 | 174.58 | 176.26 | 170.65 | 170.66 | 30,131,692 | -2.65(-1.53%) |
Sep 20, 2022 | 173.99 | 174.16 | 171.99 | 173.30 | 22,829,362 | -2.39(-1.36%) |
Sep 19, 2022 | 172.28 | 175.92 | 172.23 | 175.70 | 26,180,436 | +1.49(+0.85%) |
Sep 16, 2022 | 174.30 | 174.88 | 172.18 | 174.21 | 42,640,452 | -2.57(-1.45%) |
Sep 15, 2022 | 177.06 | 179.75 | 176.03 | 176.78 | 26,036,416 | -1.29(-0.73%) |
Sep 14, 2022 | 177.69 | 178.42 | 175.75 | 178.07 | 25,954,748 | +0.69(+0.39%) |
Sep 13, 2022 | 179.92 | 180.94 | 176.68 | 177.38 | 35,219,252 | -7.22(-3.91%) |
Sep 12, 2022 | 183.56 | 184.79 | 182.95 | 184.60 | 23,752,700 | +2.21(+1.21%) |
Sep 09, 2022 | 180.39 | 182.62 | 180.15 | 182.39 | 23,846,020 | +3.59(+2.01%) |
Sep 08, 2022 | 175.86 | 178.88 | 174.82 | 178.80 | 25,950,254 | +1.48(+0.83%) |
Sep 07, 2022 | 173.21 | 177.59 | 173.18 | 177.32 | 26,158,992 | +3.78(+2.18%) |
Sep 06, 2022 | 175.88 | 176.24 | 172.76 | 173.54 | 24,466,184 | -1.73(-0.99%) |
Sep 02, 2022 | 178.69 | 179.03 | 174.35 | 175.28 | 28,325,396 | -1.37(-0.78%) |
Sep 01, 2022 | 176.92 | 177.03 | 174.12 | 176.65 | 31,550,120 | -1.95(-1.09%) |
Aug 31, 2022 | 180.00 | 180.78 | 178.29 | 178.60 | 22,999,776 | -1.09(-0.61%) |
Aug 30, 2022 | 182.80 | 182.99 | 178.63 | 179.69 | 23,155,292 | -2.55(-1.40%) |
Aug 29, 2022 | 181.95 | 183.94 | 181.54 | 182.24 | 20,272,326 | -1.69(-0.92%) |
Aug 26, 2022 | 190.12 | 190.22 | 183.62 | 183.93 | 24,841,222 | -6.25(-3.29%) |
Aug 25, 2022 | 188.21 | 190.23 | 187.82 | 190.18 | 15,177,880 | +2.91(+1.55%) |
Aug 24, 2022 | 185.69 | 188.13 | 185.08 | 187.27 | 16,474,390 | +1.42(+0.76%) |
Aug 23, 2022 | 185.84 | 187.78 | 185.30 | 185.85 | 20,681,478 | +0.30(+0.16%) |
Aug 22, 2022 | 186.86 | 187.21 | 184.93 | 185.55 | 23,740,946 | -3.90(-2.06%) |
Aug 19, 2022 | 191.57 | 191.84 | 188.88 | 189.45 | 28,169,260 | -4.16(-2.15%) |
Aug 18, 2022 | 192.59 | 193.93 | 191.64 | 193.60 | 19,111,472 | +1.27(+0.66%) |
Aug 17, 2022 | 193.41 | 194.00 | 191.13 | 192.33 | 23,015,726 | -3.29(-1.68%) |
Aug 16, 2022 | 195.14 | 196.59 | 193.71 | 195.62 | 19,313,272 | -0.08(-0.04%) |
Aug 15, 2022 | 193.48 | 195.78 | 192.92 | 195.70 | 17,874,154 | +0.69(+0.35%) |
Aug 12, 2022 | 192.08 | 195.07 | 191.33 | 195.01 | 22,605,660 | +3.90(+2.04%) |
Aug 11, 2022 | 192.15 | 194.20 | 190.80 | 191.10 | 24,415,884 | +0.71(+0.37%) |
Aug 10, 2022 | 188.46 | 190.71 | 187.95 | 190.39 | 21,345,944 | +5.28(+2.86%) |
Aug 09, 2022 | 186.91 | 187.03 | 184.10 | 185.11 | 18,728,440 | -2.56(-1.36%) |
Aug 08, 2022 | 187.01 | 189.42 | 186.76 | 187.67 | 22,935,026 | +1.97(+1.06%) |
Aug 05, 2022 | 182.46 | 185.92 | 182.17 | 185.70 | 19,049,384 | +1.41(+0.77%) |
Aug 04, 2022 | 184.77 | 184.96 | 183.41 | 184.29 | 15,244,931 | -0.39(-0.21%) |
Aug 03, 2022 | 183.27 | 185.07 | 182.63 | 184.68 | 19,704,124 | +2.68(+1.47%) |
Aug 02, 2022 | 181.49 | 183.97 | 180.52 | 182.00 | 18,112,386 | -0.18(-0.10%) |