Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 171.23 | 174.64 | 169.46 | 171.09 | 183,980 | -0.66(-0.39%) |
Oct 28, 2022 | 171.79 | 174.72 | 166.33 | 171.75 | 189,584 | +0.29(+0.17%) |
Oct 27, 2022 | 165.94 | 176.55 | 165.64 | 171.47 | 266,032 | +9.03(+5.56%) |
Oct 26, 2022 | 166.87 | 169.41 | 158.96 | 162.44 | 303,305 | +1.31(+0.82%) |
Oct 25, 2022 | 155.55 | 162.19 | 155.55 | 161.12 | 221,810 | +3.32(+2.11%) |
Oct 24, 2022 | 153.84 | 158.36 | 153.30 | 157.80 | 198,498 | +4.35(+2.84%) |
Oct 21, 2022 | 148.96 | 154.75 | 146.55 | 153.45 | 192,947 | +5.37(+3.63%) |
Oct 20, 2022 | 159.11 | 159.67 | 146.69 | 148.08 | 330,835 | -10.62(-6.69%) |
Oct 19, 2022 | 161.99 | 164.57 | 155.23 | 158.70 | 338,235 | -6.59(-3.98%) |
Oct 18, 2022 | 165.91 | 168.12 | 161.65 | 165.29 | 197,326 | +2.79(+1.72%) |
Oct 17, 2022 | 164.44 | 166.52 | 160.42 | 162.50 | 242,659 | +1.88(+1.17%) |
Oct 14, 2022 | 165.30 | 166.58 | 160.45 | 160.62 | 238,184 | -2.72(-1.67%) |
Oct 13, 2022 | 156.11 | 165.16 | 153.82 | 163.34 | 324,454 | +4.72(+2.97%) |
Oct 12, 2022 | 158.43 | 161.81 | 157.15 | 158.62 | 311,795 | +1.30(+0.82%) |
Oct 11, 2022 | 150.14 | 159.09 | 150.08 | 157.33 | 335,787 | +6.69(+4.44%) |
Oct 10, 2022 | 152.13 | 154.14 | 149.01 | 150.64 | 277,131 | -0.62(-0.41%) |
Oct 07, 2022 | 149.70 | 151.80 | 148.16 | 151.26 | 273,851 | +0.21(+0.14%) |
Oct 06, 2022 | 150.30 | 154.60 | 146.41 | 151.06 | 297,137 | +2.67(+1.80%) |
Oct 05, 2022 | 147.34 | 149.74 | 143.72 | 148.39 | 239,115 | -1.58(-1.05%) |
Oct 04, 2022 | 150.73 | 152.61 | 147.69 | 149.97 | 308,775 | +2.68(+1.82%) |
Oct 03, 2022 | 143.09 | 149.76 | 142.52 | 147.29 | 270,577 | +5.99(+4.24%) |
Sep 30, 2022 | 139.44 | 144.84 | 137.80 | 141.29 | 209,568 | +1.26(+0.90%) |
Sep 29, 2022 | 145.05 | 145.05 | 134.66 | 140.04 | 277,999 | -14.21(-9.21%) |
Sep 28, 2022 | 148.65 | 155.33 | 148.65 | 154.25 | 172,530 | +6.58(+4.45%) |
Sep 27, 2022 | 142.90 | 148.71 | 142.41 | 147.67 | 173,593 | +2.29(+1.58%) |
Sep 26, 2022 | 146.81 | 147.70 | 144.07 | 145.38 | 191,738 | -1.19(-0.81%) |
Sep 23, 2022 | 146.93 | 146.93 | 142.76 | 146.57 | 151,680 | -2.90(-1.94%) |
Sep 22, 2022 | 150.94 | 152.38 | 148.54 | 149.46 | 106,329 | -2.14(-1.41%) |
Sep 21, 2022 | 155.11 | 158.00 | 151.42 | 151.60 | 105,081 | -2.29(-1.49%) |
Sep 20, 2022 | 157.16 | 157.16 | 151.21 | 153.89 | 367,853 | -5.82(-3.65%) |
Sep 19, 2022 | 157.43 | 162.70 | 157.43 | 159.72 | 114,743 | +1.24(+0.78%) |
Sep 16, 2022 | 155.70 | 161.22 | 155.70 | 158.48 | 554,758 | +0.27(+0.17%) |
Sep 15, 2022 | 157.81 | 162.89 | 157.11 | 158.22 | 178,692 | +0.29(+0.18%) |
Sep 14, 2022 | 159.93 | 160.33 | 153.29 | 157.93 | 326,814 | -2.33(-1.46%) |
Sep 13, 2022 | 166.28 | 166.28 | 159.49 | 160.26 | 246,432 | -10.49(-6.15%) |
Sep 12, 2022 | 169.26 | 173.25 | 168.28 | 170.76 | 231,695 | +2.14(+1.27%) |
Sep 09, 2022 | 165.37 | 170.13 | 165.37 | 168.62 | 178,572 | +2.22(+1.34%) |
Sep 08, 2022 | 163.69 | 167.32 | 160.86 | 166.40 | 191,016 | -0.50(-0.30%) |
Sep 07, 2022 | 161.54 | 167.33 | 159.14 | 166.90 | 248,026 | +6.17(+3.84%) |
Sep 06, 2022 | 171.21 | 172.10 | 160.55 | 160.73 | 292,733 | -11.63(-6.75%) |
Sep 02, 2022 | 175.84 | 176.37 | 171.94 | 172.36 | 178,476 | -0.86(-0.50%) |
Sep 01, 2022 | 175.83 | 176.37 | 169.68 | 173.22 | 182,026 | -3.40(-1.93%) |
Aug 31, 2022 | 178.24 | 179.25 | 175.69 | 176.62 | 173,909 | -2.96(-1.65%) |
Aug 30, 2022 | 182.69 | 183.59 | 177.72 | 179.58 | 145,581 | -3.34(-1.82%) |
Aug 29, 2022 | 180.47 | 184.00 | 179.23 | 182.91 | 127,079 | -0.48(-0.26%) |
Aug 26, 2022 | 191.66 | 191.66 | 183.29 | 183.40 | 157,299 | -5.92(-3.13%) |
Aug 25, 2022 | 182.82 | 190.88 | 182.82 | 189.32 | 132,731 | +5.73(+3.12%) |
Aug 24, 2022 | 182.72 | 186.32 | 180.67 | 183.59 | 80,751 | -0.54(-0.29%) |
Aug 23, 2022 | 183.00 | 187.98 | 183.00 | 184.13 | 135,012 | +0.48(+0.26%) |
Aug 22, 2022 | 183.72 | 186.31 | 182.94 | 183.64 | 125,604 | -3.89(-2.07%) |
Aug 19, 2022 | 187.26 | 188.28 | 184.56 | 187.53 | 124,226 | -0.69(-0.37%) |
Aug 18, 2022 | 189.68 | 189.75 | 187.36 | 188.22 | 63,962 | -1.86(-0.98%) |
Aug 17, 2022 | 195.54 | 196.62 | 189.73 | 190.09 | 148,278 | -3.43(-1.77%) |
Aug 16, 2022 | 183.87 | 196.14 | 183.87 | 193.51 | 142,597 | +10.94(+6.00%) |
Aug 15, 2022 | 181.14 | 182.89 | 179.15 | 182.57 | 93,156 | -0.08(-0.04%) |
Aug 12, 2022 | 180.96 | 183.00 | 179.61 | 182.65 | 68,271 | +1.56(+0.86%) |
Aug 11, 2022 | 181.42 | 183.47 | 180.01 | 181.09 | 105,891 | +2.53(+1.42%) |
Aug 10, 2022 | 181.15 | 183.56 | 178.22 | 178.56 | 104,723 | +1.70(+0.96%) |
Aug 09, 2022 | 177.25 | 178.23 | 174.31 | 176.86 | 112,196 | -1.88(-1.05%) |
Aug 08, 2022 | 178.17 | 182.89 | 178.17 | 178.75 | 111,596 | +1.56(+0.88%) |
Aug 05, 2022 | 171.93 | 177.35 | 171.93 | 177.19 | 122,436 | +3.05(+1.75%) |
Aug 04, 2022 | 174.49 | 176.30 | 173.54 | 174.14 | 138,749 | -0.82(-0.47%) |
Aug 03, 2022 | 173.20 | 177.00 | 173.20 | 174.96 | 139,056 | +2.37(+1.37%) |
Aug 02, 2022 | 177.88 | 177.88 | 172.54 | 172.59 | 179,803 | -6.90(-3.84%) |