Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.82 | 145.91 | 144.74 | 145.00 | 8,465,108 | -0.71(-0.49%) |
Oct 28, 2022 | 143.09 | 145.85 | 143.00 | 145.70 | 6,571,428 | +3.06(+2.15%) |
Oct 27, 2022 | 143.23 | 144.32 | 142.44 | 142.64 | 2,653,493 | -0.17(-0.12%) |
Oct 26, 2022 | 142.43 | 144.32 | 142.43 | 142.82 | 2,261,739 | +0.46(+0.32%) |
Oct 25, 2022 | 139.89 | 142.55 | 139.85 | 142.36 | 3,104,662 | +2.19(+1.56%) |
Oct 24, 2022 | 139.45 | 140.64 | 138.73 | 140.17 | 3,118,167 | +1.42(+1.03%) |
Oct 21, 2022 | 135.53 | 138.97 | 135.16 | 138.75 | 2,130,643 | +3.01(+2.22%) |
Oct 20, 2022 | 136.96 | 138.39 | 135.43 | 135.74 | 2,202,861 | -1.29(-0.94%) |
Oct 19, 2022 | 137.42 | 138.28 | 136.07 | 137.03 | 2,225,559 | -1.28(-0.92%) |
Oct 18, 2022 | 139.26 | 139.41 | 136.99 | 138.31 | 2,673,182 | +1.82(+1.33%) |
Oct 17, 2022 | 135.74 | 137.15 | 135.72 | 136.48 | 4,749,538 | +2.87(+2.14%) |
Oct 14, 2022 | 137.04 | 137.86 | 133.40 | 133.62 | 2,699,443 | -2.51(-1.84%) |
Oct 13, 2022 | 130.37 | 136.70 | 129.84 | 136.13 | 3,946,600 | +3.68(+2.78%) |
Oct 12, 2022 | 133.19 | 133.70 | 132.41 | 132.45 | 2,445,295 | -0.62(-0.47%) |
Oct 11, 2022 | 132.95 | 134.84 | 132.12 | 133.07 | 3,361,048 | -0.55(-0.41%) |
Oct 10, 2022 | 134.89 | 135.16 | 132.92 | 133.62 | 2,614,053 | -0.83(-0.62%) |
Oct 07, 2022 | 136.41 | 136.60 | 133.72 | 134.45 | 2,151,447 | -3.07(-2.23%) |
Oct 06, 2022 | 138.47 | 139.47 | 137.30 | 137.52 | 2,694,253 | -1.57(-1.13%) |
Oct 05, 2022 | 137.99 | 139.95 | 137.18 | 139.09 | 1,814,529 | -0.49(-0.35%) |
Oct 04, 2022 | 137.12 | 139.65 | 137.11 | 139.58 | 3,252,657 | +4.28(+3.16%) |
Oct 03, 2022 | 133.27 | 135.95 | 132.57 | 135.30 | 3,314,524 | +3.62(+2.75%) |
Sep 30, 2022 | 133.05 | 134.25 | 131.42 | 131.68 | 4,830,500 | -1.40(-1.05%) |
Sep 29, 2022 | 134.34 | 134.40 | 132.08 | 133.09 | 4,927,591 | -2.33(-1.72%) |
Sep 28, 2022 | 133.24 | 136.11 | 132.70 | 135.42 | 6,149,304 | +3.03(+2.29%) |
Sep 27, 2022 | 134.15 | 134.83 | 131.56 | 132.39 | 5,254,152 | -0.55(-0.42%) |
Sep 26, 2022 | 134.20 | 135.24 | 132.37 | 132.94 | 3,349,649 | -2.04(-1.51%) |
Sep 23, 2022 | 136.12 | 136.19 | 133.32 | 134.98 | 3,241,424 | -2.65(-1.92%) |
Sep 22, 2022 | 139.00 | 139.13 | 137.57 | 137.63 | 2,218,643 | -1.26(-0.91%) |
Sep 21, 2022 | 141.96 | 142.86 | 138.88 | 138.89 | 2,356,638 | -2.35(-1.66%) |
Sep 20, 2022 | 142.12 | 142.32 | 140.29 | 141.23 | 1,768,551 | -2.07(-1.44%) |
Sep 19, 2022 | 141.08 | 143.32 | 141.07 | 143.30 | 2,463,596 | +0.91(+0.64%) |
Sep 16, 2022 | 142.57 | 142.72 | 141.38 | 142.39 | 1,791,897 | -1.37(-0.95%) |
Sep 15, 2022 | 144.29 | 145.47 | 143.37 | 143.75 | 4,296,475 | -0.97(-0.67%) |
Sep 14, 2022 | 144.86 | 145.27 | 143.56 | 144.72 | 1,800,912 | +0.23(+0.16%) |
Sep 13, 2022 | 147.24 | 147.57 | 144.03 | 144.49 | 1,972,679 | -5.52(-3.68%) |
Sep 12, 2022 | 149.53 | 150.60 | 149.33 | 150.01 | 1,827,835 | +1.32(+0.89%) |
Sep 09, 2022 | 147.58 | 149.02 | 147.44 | 148.70 | 1,537,526 | +2.05(+1.40%) |
Sep 08, 2022 | 144.51 | 146.72 | 144.06 | 146.65 | 1,730,363 | +1.38(+0.95%) |
Sep 07, 2022 | 142.55 | 145.53 | 142.39 | 145.27 | 1,989,246 | +2.46(+1.72%) |
Sep 06, 2022 | 143.93 | 144.06 | 142.16 | 142.81 | 2,440,512 | -0.59(-0.41%) |
Sep 02, 2022 | 146.06 | 146.56 | 142.80 | 143.40 | 2,219,880 | -1.20(-0.83%) |
Sep 01, 2022 | 143.44 | 144.70 | 142.46 | 144.60 | 3,176,619 | +0.36(+0.25%) |
Aug 31, 2022 | 145.59 | 146.13 | 144.18 | 144.24 | 1,574,970 | -0.97(-0.67%) |
Aug 30, 2022 | 147.17 | 147.17 | 144.65 | 145.22 | 1,839,489 | -1.73(-1.18%) |
Aug 29, 2022 | 146.56 | 147.99 | 146.26 | 146.95 | 3,961,464 | -0.57(-0.38%) |
Aug 26, 2022 | 151.96 | 152.06 | 147.47 | 147.51 | 1,607,019 | -4.34(-2.86%) |
Aug 25, 2022 | 150.25 | 151.88 | 149.96 | 151.85 | 1,140,575 | +2.04(+1.36%) |
Aug 24, 2022 | 149.20 | 150.21 | 148.85 | 149.81 | 1,735,320 | +0.66(+0.45%) |
Aug 23, 2022 | 149.60 | 150.34 | 149.00 | 149.15 | 903,428 | -0.28(-0.19%) |
Aug 22, 2022 | 150.48 | 150.63 | 149.14 | 149.43 | 3,056,074 | -2.87(-1.88%) |
Aug 19, 2022 | 153.28 | 153.35 | 151.94 | 152.29 | 1,438,876 | -1.76(-1.14%) |
Aug 18, 2022 | 153.86 | 154.24 | 153.31 | 154.06 | 1,054,831 | +0.39(+0.26%) |
Aug 17, 2022 | 153.66 | 154.54 | 152.99 | 153.66 | 1,333,368 | -1.35(-0.87%) |
Aug 16, 2022 | 154.07 | 155.60 | 154.07 | 155.01 | 1,836,492 | +0.64(+0.42%) |
Aug 15, 2022 | 153.12 | 154.56 | 152.85 | 154.36 | 2,579,215 | +0.22(+0.14%) |
Aug 12, 2022 | 152.51 | 154.20 | 152.20 | 154.14 | 1,812,901 | +2.27(+1.49%) |
Aug 11, 2022 | 152.27 | 153.37 | 151.69 | 151.87 | 1,444,387 | +0.67(+0.45%) |
Aug 10, 2022 | 150.50 | 151.32 | 150.26 | 151.20 | 1,834,905 | +2.72(+1.83%) |
Aug 09, 2022 | 148.73 | 148.97 | 147.97 | 148.48 | 2,596,123 | -0.14(-0.10%) |
Aug 08, 2022 | 148.96 | 149.96 | 148.43 | 148.62 | 2,224,258 | +0.31(+0.21%) |
Aug 05, 2022 | 146.88 | 148.44 | 146.80 | 148.31 | 1,652,698 | +0.30(+0.20%) |
Aug 04, 2022 | 148.74 | 148.80 | 147.93 | 148.01 | 1,084,972 | -0.70(-0.47%) |
Aug 03, 2022 | 147.95 | 149.14 | 147.59 | 148.72 | 1,450,959 | +1.53(+1.04%) |
Aug 02, 2022 | 147.94 | 148.87 | 147.10 | 147.19 | 1,772,736 | -1.08(-0.73%) |