Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.06 | 169.73 | 166.71 | 167.44 | 184,984 | -0.18(-0.11%) |
Oct 28, 2022 | 164.79 | 168.00 | 164.79 | 167.62 | 104,081 | +2.37(+1.43%) |
Oct 27, 2022 | 163.50 | 166.28 | 162.00 | 165.25 | 191,425 | +2.20(+1.35%) |
Oct 26, 2022 | 160.96 | 164.37 | 160.96 | 163.05 | 168,898 | +1.76(+1.09%) |
Oct 25, 2022 | 158.58 | 161.41 | 157.83 | 161.29 | 141,612 | +3.00(+1.90%) |
Oct 24, 2022 | 154.94 | 159.58 | 154.52 | 158.29 | 161,711 | +4.03(+2.61%) |
Oct 21, 2022 | 150.64 | 154.77 | 150.41 | 154.26 | 84,502 | +3.19(+2.11%) |
Oct 20, 2022 | 153.49 | 153.59 | 150.67 | 151.07 | 121,108 | -2.43(-1.58%) |
Oct 19, 2022 | 152.89 | 154.37 | 152.00 | 153.50 | 77,218 | -0.45(-0.29%) |
Oct 18, 2022 | 151.75 | 154.65 | 151.75 | 153.95 | 82,460 | +3.21(+2.13%) |
Oct 17, 2022 | 150.49 | 152.03 | 149.85 | 150.74 | 135,197 | +1.48(+0.99%) |
Oct 14, 2022 | 151.17 | 155.58 | 149.07 | 149.26 | 105,241 | -1.66(-1.10%) |
Oct 13, 2022 | 147.45 | 151.93 | 146.00 | 150.92 | 155,677 | +2.89(+1.95%) |
Oct 12, 2022 | 148.45 | 149.48 | 147.16 | 148.03 | 154,865 | -0.75(-0.50%) |
Oct 11, 2022 | 148.28 | 151.22 | 147.04 | 148.78 | 193,541 | -1.17(-0.78%) |
Oct 07, 2022 | 149.95 | 0 | -3.32(-2.17%) | |||
Oct 06, 2022 | 159.81 | 160.00 | 152.26 | 153.27 | 215,521 | -6.54(-4.09%) |
Oct 05, 2022 | 161.45 | 162.36 | 158.48 | 159.81 | 236,540 | -2.60(-1.60%) |
Oct 04, 2022 | 160.72 | 163.64 | 160.63 | 162.41 | 197,939 | +3.48(+2.19%) |
Oct 03, 2022 | 152.88 | 159.15 | 152.54 | 158.93 | 177,499 | +6.81(+4.48%) |
Sep 30, 2022 | 151.40 | 153.02 | 150.85 | 152.12 | 262,869 | +0.73(+0.48%) |
Sep 29, 2022 | 148.04 | 151.49 | 146.40 | 151.39 | 183,966 | +2.21(+1.48%) |
Sep 28, 2022 | 144.18 | 149.40 | 143.76 | 149.18 | 145,387 | +5.10(+3.54%) |
Sep 27, 2022 | 149.71 | 149.71 | 143.66 | 144.08 | 291,012 | -5.17(-3.46%) |
Sep 26, 2022 | 151.33 | 152.01 | 148.61 | 149.25 | 186,904 | -3.13(-2.05%) |
Sep 23, 2022 | 151.93 | 152.43 | 150.31 | 152.38 | 204,153 | -0.67(-0.44%) |
Sep 22, 2022 | 156.01 | 156.07 | 152.01 | 153.05 | 104,830 | -3.42(-2.19%) |
Sep 21, 2022 | 158.54 | 159.29 | 156.27 | 156.47 | 166,920 | -1.80(-1.14%) |
Sep 20, 2022 | 160.49 | 160.49 | 157.66 | 158.27 | 165,954 | -2.87(-1.78%) |
Sep 19, 2022 | 159.56 | 161.25 | 159.56 | 161.14 | 95,102 | -0.19(-0.12%) |
Sep 16, 2022 | 162.47 | 162.47 | 159.65 | 161.33 | 1,640,798 | -2.38(-1.45%) |
Sep 15, 2022 | 164.50 | 164.72 | 162.23 | 163.71 | 329,236 | -0.85(-0.52%) |
Sep 14, 2022 | 166.00 | 166.00 | 163.35 | 164.56 | 208,909 | -1.44(-0.87%) |
Sep 13, 2022 | 165.61 | 167.31 | 164.76 | 166.00 | 198,593 | -0.77(-0.46%) |
Sep 12, 2022 | 166.34 | 167.88 | 165.53 | 166.77 | 220,751 | +1.63(+0.99%) |
Sep 09, 2022 | 162.98 | 165.89 | 162.66 | 165.14 | 153,591 | +2.54(+1.56%) |
Sep 08, 2022 | 159.16 | 163.56 | 158.76 | 162.60 | 190,930 | +2.75(+1.72%) |
Sep 07, 2022 | 156.10 | 160.29 | 155.33 | 159.85 | 218,866 | +3.75(+2.40%) |
Sep 06, 2022 | 158.24 | 158.55 | 153.77 | 156.10 | 226,031 | +1.96(+1.27%) |
Sep 02, 2022 | 154.14 | 0 | +0.84(+0.55%) | |||
Sep 01, 2022 | 153.58 | 155.17 | 151.50 | 153.30 | 170,291 | -3.21(-2.05%) |
Aug 31, 2022 | 153.00 | 157.74 | 153.00 | 156.51 | 351,175 | +0.89(+0.57%) |
Aug 30, 2022 | 156.35 | 158.14 | 154.93 | 155.62 | 135,275 | -0.04(-0.03%) |
Aug 29, 2022 | 155.05 | 156.53 | 154.54 | 155.66 | 93,318 | -0.26(-0.17%) |
Aug 26, 2022 | 160.03 | 160.03 | 155.80 | 155.92 | 82,021 | -4.09(-2.56%) |
Aug 25, 2022 | 157.99 | 160.36 | 157.77 | 160.01 | 191,475 | +2.47(+1.57%) |
Aug 24, 2022 | 160.87 | 163.19 | 157.45 | 157.54 | 179,961 | -3.52(-2.19%) |
Aug 23, 2022 | 158.56 | 161.41 | 158.32 | 161.06 | 171,091 | +2.30(+1.45%) |
Aug 22, 2022 | 159.74 | 161.24 | 158.35 | 158.76 | 114,591 | -2.86(-1.77%) |
Aug 19, 2022 | 160.08 | 162.86 | 160.01 | 161.62 | 432,720 | +1.03(+0.64%) |
Aug 18, 2022 | 159.60 | 161.64 | 159.60 | 160.59 | 153,727 | +1.03(+0.65%) |
Aug 17, 2022 | 159.15 | 160.98 | 157.58 | 159.56 | 150,182 | -0.12(-0.08%) |
Aug 16, 2022 | 158.14 | 160.39 | 158.14 | 159.68 | 94,494 | +0.26(+0.16%) |
Aug 15, 2022 | 157.95 | 160.05 | 157.83 | 159.42 | 135,341 | +2.73(+1.74%) |
Aug 12, 2022 | 155.25 | 158.14 | 154.69 | 156.69 | 135,384 | +1.45(+0.93%) |
Aug 11, 2022 | 155.21 | 157.28 | 154.87 | 155.24 | 114,971 | +0.27(+0.17%) |
Aug 10, 2022 | 152.99 | 156.38 | 152.88 | 154.97 | 174,171 | +2.66(+1.75%) |
Aug 09, 2022 | 151.24 | 153.85 | 150.50 | 152.31 | 448,685 | -5.27(-3.34%) |
Aug 08, 2022 | 157.02 | 158.34 | 156.09 | 157.58 | 100,661 | +1.20(+0.77%) |
Aug 05, 2022 | 154.82 | 156.47 | 154.39 | 156.38 | 71,769 | -0.11(-0.07%) |
Aug 04, 2022 | 153.92 | 156.91 | 153.92 | 156.49 | 94,639 | +2.54(+1.65%) |
Aug 03, 2022 | 153.68 | 154.71 | 151.16 | 153.95 | 91,215 | +1.58(+1.04%) |