Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 177.79 | 179.71 | 177.09 | 178.82 | 26,468,648 | +0.17(+0.09%) |
Oct 28, 2022 | 175.41 | 178.90 | 174.35 | 178.66 | 34,115,520 | +3.97(+2.27%) |
Oct 27, 2022 | 176.15 | 177.53 | 174.47 | 174.69 | 29,455,944 | +0.04(+0.02%) |
Oct 26, 2022 | 174.75 | 177.89 | 173.95 | 174.65 | 38,090,292 | +0.86(+0.49%) |
Oct 25, 2022 | 169.31 | 174.50 | 169.29 | 173.79 | 33,995,456 | +4.61(+2.73%) |
Oct 24, 2022 | 169.06 | 169.72 | 166.85 | 169.18 | 28,063,778 | +0.72(+0.43%) |
Oct 21, 2022 | 165.24 | 168.94 | 164.06 | 168.46 | 48,635,360 | +3.58(+2.17%) |
Oct 20, 2022 | 167.21 | 169.28 | 164.33 | 164.88 | 27,360,282 | -2.13(-1.27%) |
Oct 19, 2022 | 168.25 | 169.14 | 165.17 | 167.00 | 30,004,658 | -2.89(-1.70%) |
Oct 18, 2022 | 171.54 | 172.93 | 168.45 | 169.89 | 37,376,968 | +1.99(+1.19%) |
Oct 17, 2022 | 166.04 | 168.38 | 165.93 | 167.90 | 28,868,356 | +5.19(+3.19%) |
Oct 14, 2022 | 168.50 | 169.65 | 162.61 | 162.71 | 30,354,594 | -4.48(-2.68%) |
Oct 13, 2022 | 159.97 | 167.97 | 158.51 | 167.19 | 47,122,008 | +4.04(+2.48%) |
Oct 12, 2022 | 163.77 | 164.32 | 161.41 | 163.15 | 27,712,238 | -0.45(-0.27%) |
Oct 11, 2022 | 162.86 | 165.93 | 160.75 | 163.60 | 28,704,864 | +0.05(+0.03%) |
Oct 10, 2022 | 165.13 | 165.40 | 162.50 | 163.55 | 23,980,144 | -0.92(-0.56%) |
Oct 07, 2022 | 167.71 | 168.23 | 163.79 | 164.47 | 27,205,384 | -4.98(-2.94%) |
Oct 06, 2022 | 169.58 | 171.84 | 168.66 | 169.45 | 23,171,452 | -0.96(-0.56%) |
Oct 05, 2022 | 169.15 | 171.02 | 167.21 | 170.41 | 25,865,282 | -1.27(-0.74%) |
Oct 04, 2022 | 168.37 | 171.75 | 168.29 | 171.68 | 38,525,100 | +6.55(+3.96%) |
Oct 03, 2022 | 163.23 | 166.12 | 161.19 | 165.13 | 34,432,376 | +4.26(+2.65%) |
Sep 30, 2022 | 161.71 | 165.35 | 160.82 | 160.87 | 41,667,864 | -1.18(-0.73%) |
Sep 29, 2022 | 163.66 | 163.80 | 159.78 | 162.05 | 32,372,094 | -3.72(-2.24%) |
Sep 28, 2022 | 161.69 | 166.79 | 161.01 | 165.76 | 36,508,708 | +5.08(+3.16%) |
Sep 27, 2022 | 162.22 | 163.51 | 159.27 | 160.68 | 43,415,928 | +0.55(+0.34%) |
Sep 26, 2022 | 161.40 | 164.82 | 159.56 | 160.14 | 31,327,812 | -2.22(-1.37%) |
Sep 23, 2022 | 164.00 | 164.18 | 160.12 | 162.36 | 41,567,064 | -3.96(-2.38%) |
Sep 22, 2022 | 169.82 | 170.38 | 165.69 | 166.32 | 34,471,820 | -3.83(-2.25%) |
Sep 21, 2022 | 174.06 | 175.74 | 170.14 | 170.15 | 30,220,868 | -2.64(-1.53%) |
Sep 20, 2022 | 173.48 | 173.65 | 171.48 | 172.79 | 22,896,928 | -2.39(-1.36%) |
Sep 19, 2022 | 171.77 | 175.40 | 171.72 | 175.18 | 26,257,918 | +1.48(+0.85%) |
Sep 16, 2022 | 173.79 | 174.36 | 171.68 | 173.69 | 42,766,648 | -2.56(-1.45%) |
Sep 15, 2022 | 176.54 | 179.22 | 175.51 | 176.25 | 26,113,472 | -1.29(-0.73%) |
Sep 14, 2022 | 177.17 | 177.90 | 175.23 | 177.55 | 26,031,562 | +0.69(+0.39%) |
Sep 13, 2022 | 179.39 | 180.41 | 176.16 | 176.86 | 35,323,484 | -7.20(-3.91%) |
Sep 12, 2022 | 183.02 | 184.24 | 182.41 | 184.06 | 23,822,998 | +2.20(+1.21%) |
Sep 09, 2022 | 179.85 | 182.08 | 179.62 | 181.85 | 23,916,594 | +3.58(+2.01%) |
Sep 08, 2022 | 175.34 | 178.35 | 174.30 | 178.27 | 26,027,054 | +1.47(+0.83%) |
Sep 07, 2022 | 172.70 | 177.06 | 172.66 | 176.80 | 26,236,412 | +3.77(+2.18%) |
Sep 06, 2022 | 175.36 | 175.72 | 172.25 | 173.03 | 24,538,594 | -1.73(-0.99%) |
Sep 02, 2022 | 178.17 | 178.51 | 173.84 | 174.76 | 28,409,228 | -1.37(-0.78%) |
Sep 01, 2022 | 176.40 | 176.51 | 173.61 | 176.13 | 31,643,494 | -1.94(-1.09%) |
Aug 31, 2022 | 179.47 | 180.24 | 177.77 | 178.07 | 23,067,846 | -1.09(-0.61%) |
Aug 30, 2022 | 182.26 | 182.45 | 178.10 | 179.16 | 23,223,822 | -2.54(-1.40%) |
Aug 29, 2022 | 181.42 | 183.40 | 181.00 | 181.70 | 20,332,324 | -1.69(-0.92%) |
Aug 26, 2022 | 189.56 | 189.66 | 183.08 | 183.39 | 24,914,742 | -6.23(-3.29%) |
Aug 25, 2022 | 187.66 | 189.67 | 187.27 | 189.62 | 15,222,800 | +2.90(+1.55%) |
Aug 24, 2022 | 185.14 | 187.58 | 184.53 | 186.72 | 16,523,147 | +1.42(+0.76%) |
Aug 23, 2022 | 185.29 | 187.22 | 184.76 | 185.30 | 20,742,686 | +0.30(+0.16%) |
Aug 22, 2022 | 186.31 | 186.66 | 184.39 | 185.00 | 23,811,208 | -3.89(-2.06%) |
Aug 19, 2022 | 191.00 | 191.28 | 188.33 | 188.89 | 28,252,630 | -4.14(-2.15%) |
Aug 18, 2022 | 192.02 | 193.35 | 191.07 | 193.03 | 19,168,034 | +1.27(+0.66%) |
Aug 17, 2022 | 192.84 | 193.43 | 190.57 | 191.76 | 23,083,842 | -3.28(-1.68%) |
Aug 16, 2022 | 194.57 | 196.01 | 193.13 | 195.04 | 19,370,430 | -0.08(-0.04%) |
Aug 15, 2022 | 192.91 | 195.20 | 192.35 | 195.12 | 17,927,054 | +0.69(+0.35%) |
Aug 12, 2022 | 191.51 | 194.50 | 190.76 | 194.43 | 22,672,564 | +3.89(+2.04%) |
Aug 11, 2022 | 191.58 | 193.62 | 190.24 | 190.54 | 24,488,146 | +0.71(+0.37%) |
Aug 10, 2022 | 187.90 | 190.15 | 187.40 | 189.83 | 21,409,118 | +5.27(+2.85%) |
Aug 09, 2022 | 186.36 | 186.48 | 183.56 | 184.56 | 18,783,868 | -2.55(-1.36%) |
Aug 08, 2022 | 186.46 | 188.87 | 186.21 | 187.11 | 23,002,904 | +1.96(+1.06%) |
Aug 05, 2022 | 181.92 | 185.37 | 181.63 | 185.15 | 19,105,762 | +1.41(+0.77%) |
Aug 04, 2022 | 184.22 | 184.42 | 182.86 | 183.75 | 15,290,050 | -0.39(-0.21%) |
Aug 03, 2022 | 182.73 | 184.52 | 182.09 | 184.13 | 19,762,440 | +2.67(+1.47%) |
Aug 02, 2022 | 180.95 | 183.43 | 179.99 | 181.47 | 18,165,990 | -0.17(-0.10%) |