Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 176.17 | 176.25 | 173.07 | 174.15 | 1,039,466 | -3.50(-1.97%) |
Oct 28, 2022 | 173.62 | 177.73 | 172.89 | 177.65 | 823,043 | +4.26(+2.46%) |
Oct 27, 2022 | 176.15 | 176.71 | 173.06 | 173.39 | 908,013 | -1.88(-1.07%) |
Oct 26, 2022 | 173.46 | 176.92 | 172.01 | 175.27 | 928,800 | +1.56(+0.90%) |
Oct 25, 2022 | 169.23 | 173.79 | 169.23 | 173.71 | 908,122 | +4.31(+2.54%) |
Oct 24, 2022 | 169.54 | 169.82 | 166.97 | 169.40 | 1,161,707 | +0.44(+0.26%) |
Oct 21, 2022 | 161.31 | 169.63 | 160.87 | 168.96 | 1,105,693 | +8.16(+5.07%) |
Oct 20, 2022 | 161.30 | 164.02 | 159.13 | 160.80 | 812,916 | -0.35(-0.22%) |
Oct 19, 2022 | 159.85 | 161.78 | 159.26 | 161.15 | 629,519 | -0.05(-0.03%) |
Oct 18, 2022 | 163.04 | 163.78 | 159.87 | 161.20 | 707,530 | +2.09(+1.31%) |
Oct 17, 2022 | 157.58 | 159.95 | 157.43 | 159.11 | 736,256 | +4.87(+3.16%) |
Oct 14, 2022 | 157.98 | 158.99 | 154.03 | 154.24 | 1,074,796 | -2.75(-1.75%) |
Oct 13, 2022 | 150.09 | 157.37 | 149.73 | 156.99 | 1,151,312 | +3.21(+2.09%) |
Oct 12, 2022 | 157.36 | 157.72 | 153.73 | 153.78 | 926,801 | -2.22(-1.42%) |
Oct 11, 2022 | 159.75 | 159.85 | 155.22 | 156.00 | 905,915 | -4.32(-2.69%) |
Oct 10, 2022 | 162.45 | 162.45 | 157.35 | 160.32 | 792,599 | -0.74(-0.46%) |
Oct 07, 2022 | 166.00 | 166.06 | 160.16 | 161.06 | 769,670 | -7.45(-4.42%) |
Oct 06, 2022 | 168.65 | 170.34 | 168.17 | 168.51 | 726,178 | -0.20(-0.12%) |
Oct 05, 2022 | 166.69 | 169.76 | 166.35 | 168.71 | 679,697 | +0.06(+0.04%) |
Oct 04, 2022 | 165.20 | 168.93 | 165.20 | 168.65 | 1,095,764 | +6.23(+3.84%) |
Oct 03, 2022 | 159.33 | 163.44 | 158.72 | 162.42 | 727,185 | +5.06(+3.22%) |
Sep 30, 2022 | 158.18 | 162.13 | 157.16 | 157.36 | 1,204,493 | -1.46(-0.92%) |
Sep 29, 2022 | 158.23 | 159.11 | 156.56 | 158.82 | 1,140,080 | -0.73(-0.46%) |
Sep 28, 2022 | 157.05 | 160.58 | 155.45 | 159.55 | 1,095,420 | +2.64(+1.68%) |
Sep 27, 2022 | 157.66 | 158.98 | 155.02 | 156.91 | 1,012,174 | +1.35(+0.87%) |
Sep 26, 2022 | 156.27 | 158.07 | 155.45 | 155.56 | 1,016,030 | -1.29(-0.82%) |
Sep 23, 2022 | 157.20 | 157.85 | 154.46 | 156.85 | 694,314 | -1.86(-1.17%) |
Sep 22, 2022 | 161.22 | 161.88 | 158.69 | 158.71 | 675,363 | -3.34(-2.06%) |
Sep 21, 2022 | 165.56 | 167.17 | 161.96 | 162.05 | 565,828 | -2.41(-1.47%) |
Sep 20, 2022 | 164.82 | 165.34 | 163.03 | 164.46 | 583,931 | -1.50(-0.90%) |
Sep 19, 2022 | 163.77 | 166.26 | 163.21 | 165.96 | 587,261 | +0.53(+0.32%) |
Sep 16, 2022 | 164.48 | 165.59 | 162.80 | 165.43 | 1,644,185 | -0.23(-0.14%) |
Sep 15, 2022 | 168.12 | 168.44 | 164.81 | 165.66 | 690,644 | -2.45(-1.46%) |
Sep 14, 2022 | 168.36 | 170.81 | 166.28 | 168.11 | 911,670 | -0.25(-0.15%) |
Sep 13, 2022 | 169.50 | 171.30 | 167.65 | 168.36 | 667,239 | -5.34(-3.07%) |
Sep 12, 2022 | 172.90 | 173.74 | 171.59 | 173.70 | 997,273 | +1.34(+0.78%) |
Sep 09, 2022 | 173.34 | 173.94 | 171.83 | 172.36 | 1,087,181 | -0.54(-0.31%) |
Sep 08, 2022 | 169.07 | 172.97 | 168.17 | 172.90 | 995,368 | +3.23(+1.90%) |
Sep 07, 2022 | 165.07 | 170.93 | 164.65 | 169.67 | 1,551,996 | +6.14(+3.75%) |
Sep 06, 2022 | 163.69 | 164.28 | 161.45 | 163.53 | 774,628 | +0.26(+0.16%) |
Sep 02, 2022 | 166.60 | 166.75 | 162.29 | 163.27 | 771,093 | -0.79(-0.48%) |
Sep 01, 2022 | 162.08 | 164.15 | 161.06 | 164.06 | 1,006,984 | +0.17(+0.10%) |
Aug 31, 2022 | 164.75 | 165.91 | 163.25 | 163.89 | 1,260,889 | -0.11(-0.07%) |
Aug 30, 2022 | 167.72 | 167.72 | 162.95 | 164.00 | 862,342 | -2.35(-1.41%) |
Aug 29, 2022 | 164.99 | 168.72 | 164.03 | 166.35 | 1,270,447 | -0.73(-0.44%) |
Aug 26, 2022 | 172.53 | 172.53 | 166.89 | 167.08 | 1,049,621 | -5.53(-3.20%) |
Aug 25, 2022 | 171.85 | 173.16 | 170.55 | 172.61 | 661,684 | +1.72(+1.01%) |
Aug 24, 2022 | 170.51 | 172.20 | 170.04 | 170.89 | 598,047 | +0.66(+0.39%) |
Aug 23, 2022 | 169.95 | 171.88 | 169.36 | 170.23 | 689,251 | -0.37(-0.22%) |
Aug 22, 2022 | 173.10 | 173.72 | 170.43 | 170.60 | 773,560 | -5.63(-3.19%) |
Aug 19, 2022 | 178.24 | 178.25 | 175.53 | 176.23 | 999,978 | -3.13(-1.75%) |
Aug 18, 2022 | 176.55 | 180.67 | 176.49 | 179.36 | 1,682,070 | +10.07(+5.95%) |
Aug 17, 2022 | 169.14 | 170.44 | 167.73 | 169.29 | 1,030,523 | -1.34(-0.79%) |
Aug 16, 2022 | 170.24 | 171.52 | 169.00 | 170.63 | 632,425 | -0.50(-0.29%) |
Aug 15, 2022 | 168.95 | 171.68 | 168.79 | 171.13 | 692,536 | +1.53(+0.90%) |
Aug 12, 2022 | 167.44 | 169.78 | 167.26 | 169.60 | 795,636 | +2.88(+1.73%) |
Aug 11, 2022 | 167.83 | 169.16 | 166.55 | 166.72 | 744,616 | +0.16(+0.10%) |
Aug 10, 2022 | 165.89 | 166.74 | 164.15 | 166.56 | 646,262 | +4.05(+2.49%) |
Aug 09, 2022 | 165.40 | 165.40 | 161.69 | 162.51 | 715,669 | -3.71(-2.23%) |
Aug 08, 2022 | 167.95 | 168.33 | 164.70 | 166.22 | 670,927 | -1.04(-0.62%) |
Aug 05, 2022 | 165.93 | 167.51 | 164.40 | 167.26 | 468,312 | -0.76(-0.45%) |
Aug 04, 2022 | 166.24 | 168.28 | 165.34 | 168.02 | 577,426 | +2.48(+1.50%) |
Aug 03, 2022 | 163.22 | 166.26 | 162.60 | 165.54 | 610,239 | +2.46(+1.51%) |
Aug 02, 2022 | 162.16 | 164.00 | 161.89 | 163.08 | 656,628 | -0.57(-0.35%) |