Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.28 | 139.35 | 136.18 | 138.13 | 3,178,365 | -2.19(-1.56%) |
Oct 28, 2022 | 137.05 | 141.40 | 136.71 | 140.32 | 3,595,153 | +4.07(+2.98%) |
Oct 27, 2022 | 138.01 | 138.84 | 135.63 | 136.25 | 4,818,197 | -0.68(-0.50%) |
Oct 26, 2022 | 138.28 | 141.07 | 136.12 | 136.93 | 6,945,193 | -4.83(-3.41%) |
Oct 25, 2022 | 140.50 | 142.87 | 139.87 | 141.76 | 3,762,970 | +1.78(+1.27%) |
Oct 24, 2022 | 140.42 | 142.26 | 137.90 | 139.98 | 3,442,876 | -2.00(-1.41%) |
Oct 21, 2022 | 137.46 | 142.78 | 136.51 | 141.98 | 3,729,782 | +4.37(+3.17%) |
Oct 20, 2022 | 137.96 | 142.13 | 136.81 | 137.61 | 3,449,648 | +0.73(+0.53%) |
Oct 19, 2022 | 136.33 | 138.47 | 134.88 | 136.88 | 2,545,520 | +0.22(+0.16%) |
Oct 18, 2022 | 140.09 | 140.64 | 134.96 | 136.66 | 3,387,192 | +1.92(+1.42%) |
Oct 17, 2022 | 135.64 | 136.83 | 133.41 | 134.74 | 5,203,536 | +2.31(+1.75%) |
Oct 14, 2022 | 140.07 | 140.39 | 132.20 | 132.43 | 5,131,982 | -5.83(-4.22%) |
Oct 13, 2022 | 130.46 | 139.41 | 129.28 | 138.26 | 5,204,295 | +4.03(+3.00%) |
Oct 12, 2022 | 134.66 | 135.92 | 134.04 | 134.23 | 2,623,816 | -0.20(-0.15%) |
Oct 11, 2022 | 135.26 | 136.63 | 132.65 | 134.43 | 4,889,460 | -2.03(-1.49%) |
Oct 10, 2022 | 140.57 | 140.90 | 134.54 | 136.47 | 3,953,158 | -3.89(-2.77%) |
Oct 07, 2022 | 143.02 | 143.95 | 139.59 | 140.36 | 4,492,607 | -5.86(-4.01%) |
Oct 06, 2022 | 146.57 | 148.78 | 145.98 | 146.22 | 2,360,479 | -0.89(-0.61%) |
Oct 05, 2022 | 144.41 | 148.15 | 144.16 | 147.11 | 3,151,203 | +1.01(+0.69%) |
Oct 04, 2022 | 143.58 | 146.97 | 143.35 | 146.10 | 4,317,793 | +5.54(+3.94%) |
Oct 03, 2022 | 136.83 | 142.00 | 135.44 | 140.56 | 4,861,321 | +5.60(+4.15%) |
Sep 30, 2022 | 136.43 | 138.14 | 134.86 | 134.96 | 3,640,544 | -2.56(-1.86%) |
Sep 29, 2022 | 138.40 | 138.40 | 135.52 | 137.52 | 3,565,759 | -2.51(-1.79%) |
Sep 28, 2022 | 136.42 | 140.78 | 135.52 | 140.03 | 3,414,548 | +2.68(+1.95%) |
Sep 27, 2022 | 138.20 | 139.40 | 135.47 | 137.35 | 3,060,601 | +0.96(+0.70%) |
Sep 26, 2022 | 138.18 | 139.22 | 136.19 | 136.39 | 4,648,780 | -1.07(-0.78%) |
Sep 23, 2022 | 139.28 | 139.83 | 135.68 | 137.45 | 4,996,578 | -3.31(-2.35%) |
Sep 22, 2022 | 143.33 | 143.66 | 139.66 | 140.77 | 3,464,735 | -3.00(-2.09%) |
Sep 21, 2022 | 145.24 | 149.15 | 143.67 | 143.77 | 3,423,298 | -1.30(-0.89%) |
Sep 20, 2022 | 144.02 | 145.77 | 143.59 | 145.07 | 2,657,998 | +0.16(+0.11%) |
Sep 19, 2022 | 143.41 | 145.66 | 143.22 | 144.90 | 2,476,113 | +0.29(+0.20%) |
Sep 16, 2022 | 142.11 | 144.78 | 140.60 | 144.61 | 4,741,817 | +1.39(+0.97%) |
Sep 15, 2022 | 144.99 | 146.01 | 142.36 | 143.22 | 3,244,553 | -2.30(-1.58%) |
Sep 14, 2022 | 144.81 | 146.53 | 143.33 | 145.52 | 2,346,846 | +1.94(+1.35%) |
Sep 13, 2022 | 146.25 | 147.41 | 143.15 | 143.58 | 4,338,722 | -7.17(-4.75%) |
Sep 12, 2022 | 150.55 | 150.94 | 148.85 | 150.75 | 3,992,509 | +1.42(+0.95%) |
Sep 09, 2022 | 147.69 | 150.32 | 147.69 | 149.33 | 2,709,101 | +1.99(+1.35%) |
Sep 08, 2022 | 144.87 | 148.03 | 144.16 | 147.34 | 2,537,512 | +1.39(+0.95%) |
Sep 07, 2022 | 144.87 | 147.03 | 143.56 | 145.96 | 2,577,791 | +2.39(+1.67%) |
Sep 06, 2022 | 143.93 | 145.35 | 141.92 | 143.56 | 2,560,866 | -0.39(-0.27%) |
Sep 02, 2022 | 146.89 | 148.43 | 143.20 | 143.95 | 2,878,052 | -2.00(-1.37%) |
Sep 01, 2022 | 144.30 | 146.29 | 141.93 | 145.95 | 3,906,815 | -0.81(-0.55%) |
Aug 31, 2022 | 148.63 | 148.63 | 145.61 | 146.76 | 3,649,722 | -1.16(-0.79%) |
Aug 30, 2022 | 151.22 | 151.34 | 146.75 | 147.92 | 3,789,473 | -2.38(-1.59%) |
Aug 29, 2022 | 151.88 | 152.88 | 149.32 | 150.31 | 3,462,213 | -2.63(-1.72%) |
Aug 26, 2022 | 160.81 | 161.43 | 152.79 | 152.94 | 4,397,256 | -8.10(-5.03%) |
Aug 25, 2022 | 158.36 | 161.21 | 158.25 | 161.04 | 3,093,444 | +3.30(+2.09%) |
Aug 24, 2022 | 157.90 | 158.90 | 156.38 | 157.74 | 3,374,008 | -0.73(-0.46%) |
Aug 23, 2022 | 157.58 | 160.28 | 157.58 | 158.47 | 2,208,082 | +0.55(+0.35%) |
Aug 22, 2022 | 159.20 | 160.28 | 157.04 | 157.92 | 3,870,910 | -4.01(-2.48%) |
Aug 19, 2022 | 162.35 | 162.80 | 160.99 | 161.93 | 3,523,811 | -2.05(-1.25%) |
Aug 18, 2022 | 161.67 | 166.25 | 159.95 | 163.99 | 4,682,547 | +0.00(+0.00%) |
Aug 17, 2022 | 167.72 | 167.74 | 161.07 | 163.99 | 6,389,328 | -8.59(-4.98%) |
Aug 16, 2022 | 172.84 | 173.24 | 170.43 | 172.57 | 3,252,553 | -0.82(-0.47%) |
Aug 15, 2022 | 171.97 | 173.51 | 171.02 | 173.39 | 2,903,262 | +0.61(+0.35%) |
Aug 12, 2022 | 168.90 | 173.27 | 168.90 | 172.79 | 3,350,955 | +4.54(+2.70%) |
Aug 11, 2022 | 169.80 | 171.84 | 167.94 | 168.25 | 2,811,566 | -0.51(-0.30%) |
Aug 10, 2022 | 167.45 | 168.97 | 165.04 | 168.76 | 3,475,949 | +4.54(+2.76%) |
Aug 09, 2022 | 167.15 | 167.61 | 162.93 | 164.22 | 3,856,849 | -5.29(-3.12%) |
Aug 08, 2022 | 169.86 | 171.33 | 167.50 | 169.51 | 2,395,046 | -1.34(-0.78%) |
Aug 05, 2022 | 168.44 | 171.11 | 167.81 | 170.85 | 2,603,926 | +0.28(+0.16%) |
Aug 04, 2022 | 170.00 | 171.52 | 168.82 | 170.57 | 2,484,863 | +0.58(+0.34%) |
Aug 03, 2022 | 164.82 | 170.59 | 164.82 | 169.99 | 2,870,072 | +5.39(+3.27%) |
Aug 02, 2022 | 164.13 | 166.30 | 163.49 | 164.60 | 2,262,239 | -0.67(-0.40%) |