Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 150.29 | 151.24 | 149.58 | 149.93 | 2,366,288 | -0.96(-0.64%) |
Oct 28, 2022 | 150.01 | 151.29 | 148.72 | 150.89 | 2,379,523 | +1.73(+1.16%) |
Oct 27, 2022 | 151.50 | 152.81 | 148.96 | 149.16 | 1,892,893 | -0.67(-0.45%) |
Oct 26, 2022 | 151.83 | 152.72 | 149.73 | 149.83 | 2,143,636 | -1.39(-0.92%) |
Oct 25, 2022 | 147.46 | 152.08 | 147.34 | 151.22 | 2,225,126 | +2.58(+1.73%) |
Oct 24, 2022 | 145.68 | 149.35 | 145.02 | 148.64 | 2,325,898 | +3.77(+2.60%) |
Oct 21, 2022 | 136.64 | 145.15 | 136.09 | 144.87 | 2,832,932 | +7.77(+5.67%) |
Oct 20, 2022 | 139.46 | 141.72 | 136.25 | 137.10 | 2,107,089 | -3.45(-2.45%) |
Oct 19, 2022 | 143.41 | 145.27 | 139.85 | 140.54 | 1,805,898 | -4.13(-2.86%) |
Oct 18, 2022 | 147.96 | 148.09 | 143.28 | 144.68 | 2,682,362 | +0.29(+0.20%) |
Oct 17, 2022 | 142.06 | 144.96 | 140.98 | 144.39 | 3,041,774 | +5.70(+4.11%) |
Oct 14, 2022 | 138.97 | 143.50 | 137.87 | 138.69 | 5,110,859 | -1.64(-1.17%) |
Oct 13, 2022 | 131.97 | 141.34 | 131.66 | 140.33 | 3,872,910 | +6.28(+4.69%) |
Oct 12, 2022 | 134.85 | 136.03 | 133.73 | 134.05 | 1,878,811 | -1.43(-1.06%) |
Oct 11, 2022 | 137.50 | 138.32 | 135.03 | 135.48 | 1,937,228 | -2.91(-2.10%) |
Oct 10, 2022 | 139.84 | 140.75 | 137.56 | 138.38 | 1,356,342 | -0.45(-0.32%) |
Oct 07, 2022 | 141.75 | 141.97 | 138.28 | 138.83 | 1,840,169 | -4.01(-2.81%) |
Oct 06, 2022 | 145.03 | 145.86 | 142.52 | 142.84 | 1,915,125 | -3.23(-2.21%) |
Oct 05, 2022 | 144.94 | 146.76 | 144.50 | 146.07 | 1,232,682 | -1.29(-0.88%) |
Oct 04, 2022 | 143.26 | 147.46 | 143.21 | 147.37 | 2,289,096 | +6.28(+4.45%) |
Oct 03, 2022 | 139.26 | 142.19 | 136.75 | 141.09 | 2,437,872 | +4.02(+2.93%) |
Sep 30, 2022 | 138.29 | 140.99 | 136.89 | 137.07 | 2,333,484 | -1.20(-0.87%) |
Sep 29, 2022 | 137.31 | 139.08 | 136.33 | 138.28 | 1,780,820 | -0.79(-0.57%) |
Sep 28, 2022 | 135.92 | 139.86 | 135.91 | 139.06 | 1,921,657 | +3.27(+2.41%) |
Sep 27, 2022 | 137.96 | 138.52 | 134.94 | 135.80 | 2,270,604 | -0.65(-0.48%) |
Sep 26, 2022 | 138.35 | 139.71 | 136.08 | 136.45 | 2,002,250 | -2.92(-2.09%) |
Sep 23, 2022 | 140.09 | 140.92 | 137.51 | 139.37 | 1,777,229 | -2.52(-1.78%) |
Sep 22, 2022 | 146.31 | 146.31 | 141.67 | 141.89 | 1,790,056 | -3.47(-2.39%) |
Sep 21, 2022 | 150.26 | 150.91 | 145.33 | 145.36 | 1,793,365 | -4.94(-3.28%) |
Sep 20, 2022 | 150.49 | 151.19 | 149.01 | 150.29 | 1,450,234 | -1.36(-0.90%) |
Sep 19, 2022 | 148.37 | 151.98 | 147.76 | 151.65 | 1,263,846 | +1.36(+0.90%) |
Sep 16, 2022 | 149.78 | 150.60 | 147.99 | 150.29 | 2,800,545 | -1.12(-0.74%) |
Sep 15, 2022 | 149.65 | 153.10 | 149.25 | 151.41 | 1,886,909 | +2.42(+1.63%) |
Sep 14, 2022 | 148.37 | 149.45 | 146.16 | 148.99 | 2,103,688 | +1.43(+0.97%) |
Sep 13, 2022 | 149.37 | 150.27 | 146.81 | 147.56 | 2,122,206 | -4.98(-3.27%) |
Sep 12, 2022 | 151.78 | 153.42 | 151.48 | 152.54 | 2,331,370 | +1.78(+1.18%) |
Sep 09, 2022 | 150.14 | 151.54 | 149.54 | 150.76 | 2,163,626 | +1.37(+0.92%) |
Sep 08, 2022 | 145.74 | 149.55 | 144.92 | 149.39 | 1,807,204 | +2.97(+2.03%) |
Sep 07, 2022 | 142.31 | 146.94 | 142.15 | 146.42 | 2,095,084 | +2.97(+2.07%) |
Sep 06, 2022 | 145.33 | 145.13 | 141.41 | 143.45 | 2,025,103 | -0.81(-0.56%) |
Sep 02, 2022 | 147.22 | 148.61 | 143.72 | 144.26 | 1,562,077 | -1.10(-0.76%) |
Sep 01, 2022 | 144.55 | 145.46 | 142.88 | 145.36 | 1,858,035 | +0.41(+0.28%) |
Aug 31, 2022 | 146.87 | 147.16 | 144.91 | 144.94 | 3,370,050 | -1.19(-0.82%) |
Aug 30, 2022 | 147.64 | 147.64 | 145.35 | 146.14 | 1,729,683 | -0.75(-0.51%) |
Aug 29, 2022 | 147.93 | 148.37 | 146.01 | 146.89 | 1,713,721 | -1.90(-1.28%) |
Aug 26, 2022 | 155.45 | 155.81 | 148.64 | 148.79 | 1,789,875 | -6.16(-3.97%) |
Aug 25, 2022 | 153.82 | 155.95 | 153.35 | 154.94 | 1,765,637 | +1.38(+0.90%) |
Aug 24, 2022 | 152.17 | 153.81 | 151.66 | 153.57 | 1,507,689 | +0.84(+0.55%) |
Aug 23, 2022 | 152.95 | 154.06 | 152.59 | 152.73 | 916,120 | +0.03(+0.02%) |
Aug 22, 2022 | 154.93 | 154.93 | 152.34 | 152.71 | 1,383,309 | -3.97(-2.54%) |
Aug 19, 2022 | 157.81 | 158.45 | 155.91 | 156.68 | 1,352,552 | -2.49(-1.56%) |
Aug 18, 2022 | 159.52 | 159.53 | 158.06 | 159.16 | 754,192 | +0.15(+0.09%) |
Aug 17, 2022 | 158.51 | 159.91 | 158.18 | 159.02 | 1,020,732 | -1.56(-0.97%) |
Aug 16, 2022 | 158.84 | 161.77 | 158.84 | 160.58 | 1,033,768 | +1.02(+0.64%) |
Aug 15, 2022 | 158.68 | 160.03 | 158.11 | 159.56 | 992,160 | -0.64(-0.40%) |
Aug 12, 2022 | 158.73 | 160.21 | 157.58 | 160.20 | 1,295,059 | +2.47(+1.56%) |
Aug 11, 2022 | 157.14 | 158.34 | 156.48 | 157.73 | 1,703,893 | +2.28(+1.46%) |
Aug 10, 2022 | 154.34 | 156.80 | 153.67 | 155.46 | 2,533,612 | +3.25(+2.13%) |
Aug 09, 2022 | 152.34 | 153.20 | 151.60 | 152.21 | 1,001,699 | -0.11(-0.07%) |
Aug 08, 2022 | 154.38 | 154.89 | 152.16 | 152.32 | 1,010,801 | -0.92(-0.60%) |
Aug 05, 2022 | 150.65 | 154.19 | 150.13 | 153.24 | 1,696,401 | +2.72(+1.80%) |
Aug 04, 2022 | 151.25 | 152.12 | 149.91 | 150.52 | 1,606,144 | -1.17(-0.77%) |
Aug 03, 2022 | 151.08 | 152.56 | 149.90 | 151.69 | 1,255,696 | +1.87(+1.25%) |
Aug 02, 2022 | 151.85 | 152.03 | 149.75 | 149.81 | 1,741,337 | -2.52(-1.66%) |