Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.88 | 156.57 | 153.15 | 154.47 | 2,858,930 | +0.45(+0.29%) |
Oct 28, 2022 | 153.63 | 154.11 | 152.46 | 154.03 | 2,436,155 | -0.38(-0.25%) |
Oct 27, 2022 | 156.25 | 157.97 | 153.83 | 154.41 | 2,460,185 | -1.63(-1.04%) |
Oct 26, 2022 | 162.69 | 163.41 | 155.76 | 156.03 | 2,997,621 | -4.96(-3.08%) |
Oct 25, 2022 | 159.52 | 161.17 | 159.09 | 160.99 | 2,128,738 | +2.30(+1.45%) |
Oct 24, 2022 | 158.17 | 160.13 | 157.71 | 158.69 | 2,139,185 | +2.79(+1.79%) |
Oct 21, 2022 | 154.67 | 156.73 | 153.38 | 155.90 | 1,523,711 | +0.54(+0.35%) |
Oct 20, 2022 | 158.44 | 158.55 | 154.73 | 155.36 | 1,335,320 | -2.16(-1.37%) |
Oct 19, 2022 | 156.06 | 157.65 | 155.65 | 157.53 | 1,236,305 | +0.37(+0.24%) |
Oct 18, 2022 | 156.40 | 157.65 | 155.34 | 157.16 | 1,369,443 | +3.22(+2.09%) |
Oct 17, 2022 | 152.79 | 154.71 | 152.57 | 153.94 | 1,408,744 | +3.01(+2.00%) |
Oct 14, 2022 | 154.98 | 155.40 | 150.33 | 150.92 | 1,449,231 | -2.58(-1.68%) |
Oct 13, 2022 | 147.76 | 153.93 | 147.50 | 153.51 | 1,872,233 | +2.96(+1.96%) |
Oct 12, 2022 | 153.24 | 153.45 | 150.51 | 150.55 | 1,387,524 | -1.87(-1.23%) |
Oct 11, 2022 | 151.31 | 153.51 | 151.07 | 152.43 | 1,682,458 | +0.75(+0.50%) |
Oct 10, 2022 | 152.09 | 152.67 | 150.33 | 151.68 | 1,450,810 | +0.25(+0.17%) |
Oct 07, 2022 | 154.11 | 154.88 | 150.92 | 151.42 | 2,012,619 | -4.06(-2.61%) |
Oct 06, 2022 | 161.07 | 161.67 | 154.97 | 155.48 | 3,086,297 | -7.05(-4.34%) |
Oct 05, 2022 | 162.89 | 164.05 | 162.34 | 162.53 | 1,220,583 | -1.51(-0.92%) |
Oct 04, 2022 | 162.55 | 165.10 | 162.27 | 164.04 | 1,677,787 | +3.01(+1.87%) |
Oct 03, 2022 | 157.65 | 161.45 | 157.38 | 161.03 | 1,655,866 | +4.76(+3.05%) |
Sep 30, 2022 | 158.39 | 158.82 | 156.15 | 156.27 | 2,043,431 | -1.66(-1.05%) |
Sep 29, 2022 | 160.53 | 160.74 | 156.84 | 157.93 | 1,891,184 | -2.69(-1.68%) |
Sep 28, 2022 | 159.94 | 161.71 | 158.18 | 160.62 | 2,677,954 | +1.41(+0.89%) |
Sep 27, 2022 | 161.61 | 161.65 | 158.11 | 159.21 | 2,576,524 | -1.95(-1.21%) |
Sep 26, 2022 | 161.43 | 162.51 | 160.37 | 161.16 | 1,928,159 | -0.51(-0.31%) |
Sep 23, 2022 | 161.62 | 162.26 | 160.09 | 161.66 | 1,794,717 | -1.10(-0.68%) |
Sep 22, 2022 | 164.78 | 164.90 | 162.47 | 162.76 | 1,357,696 | -1.97(-1.20%) |
Sep 21, 2022 | 166.64 | 168.87 | 164.74 | 164.74 | 1,573,289 | -0.79(-0.48%) |
Sep 20, 2022 | 165.77 | 165.86 | 163.79 | 165.53 | 1,827,227 | -1.18(-0.71%) |
Sep 19, 2022 | 164.27 | 167.01 | 163.99 | 166.71 | 2,230,855 | +1.53(+0.93%) |
Sep 16, 2022 | 165.58 | 166.11 | 164.51 | 165.18 | 3,523,705 | -1.65(-0.99%) |
Sep 15, 2022 | 167.16 | 168.29 | 166.24 | 166.82 | 1,809,173 | -0.68(-0.41%) |
Sep 14, 2022 | 167.43 | 169.46 | 166.68 | 167.51 | 1,749,264 | +0.51(+0.30%) |
Sep 13, 2022 | 168.08 | 169.23 | 166.56 | 167.00 | 1,861,140 | -2.44(-1.44%) |
Sep 12, 2022 | 169.12 | 170.44 | 168.80 | 169.44 | 1,617,243 | +0.30(+0.18%) |
Sep 09, 2022 | 169.91 | 170.28 | 168.34 | 169.13 | 2,366,472 | -0.18(-0.10%) |
Sep 08, 2022 | 168.28 | 170.07 | 167.88 | 169.31 | 1,541,392 | +0.49(+0.29%) |
Sep 07, 2022 | 164.68 | 169.28 | 164.68 | 168.82 | 2,208,824 | +4.44(+2.70%) |
Sep 06, 2022 | 164.23 | 165.47 | 163.41 | 164.38 | 1,611,423 | +0.69(+0.42%) |
Sep 02, 2022 | 165.88 | 166.35 | 163.07 | 163.69 | 1,856,251 | -1.54(-0.94%) |
Sep 01, 2022 | 164.43 | 165.48 | 164.02 | 165.24 | 1,504,254 | +0.98(+0.60%) |
Aug 31, 2022 | 166.43 | 167.08 | 164.23 | 164.25 | 2,157,376 | -1.65(-1.00%) |
Aug 30, 2022 | 166.64 | 167.53 | 165.47 | 165.91 | 1,720,915 | -0.97(-0.58%) |
Aug 29, 2022 | 165.88 | 168.00 | 165.51 | 166.88 | 951,202 | +0.21(+0.13%) |
Aug 26, 2022 | 170.06 | 170.28 | 166.63 | 166.66 | 1,271,942 | -3.03(-1.79%) |
Aug 25, 2022 | 168.54 | 169.80 | 167.83 | 169.70 | 1,270,865 | +1.12(+0.66%) |
Aug 24, 2022 | 168.88 | 169.35 | 167.90 | 168.58 | 1,738,786 | +0.05(+0.03%) |
Aug 23, 2022 | 168.49 | 169.20 | 167.81 | 168.53 | 1,594,618 | -0.79(-0.46%) |
Aug 22, 2022 | 168.29 | 170.31 | 167.74 | 169.32 | 1,432,205 | -0.08(-0.05%) |
Aug 19, 2022 | 170.54 | 170.57 | 169.18 | 169.40 | 1,242,737 | -0.65(-0.38%) |
Aug 18, 2022 | 170.85 | 171.01 | 169.29 | 170.05 | 818,672 | -0.29(-0.17%) |
Aug 17, 2022 | 169.37 | 170.61 | 169.11 | 170.34 | 970,247 | +0.47(+0.27%) |
Aug 16, 2022 | 167.38 | 170.55 | 167.13 | 169.87 | 1,599,789 | +2.05(+1.22%) |
Aug 15, 2022 | 166.03 | 168.00 | 165.29 | 167.82 | 1,566,433 | +0.93(+0.56%) |
Aug 12, 2022 | 165.54 | 166.94 | 165.21 | 166.89 | 1,542,210 | +1.94(+1.18%) |
Aug 11, 2022 | 165.20 | 166.03 | 164.60 | 164.94 | 1,275,010 | -0.32(-0.19%) |
Aug 10, 2022 | 166.62 | 167.57 | 164.32 | 165.27 | 1,391,192 | +0.16(+0.10%) |
Aug 09, 2022 | 165.19 | 166.11 | 164.60 | 165.10 | 1,205,888 | +0.39(+0.24%) |
Aug 08, 2022 | 164.70 | 166.34 | 164.25 | 164.71 | 1,526,125 | +0.65(+0.40%) |
Aug 05, 2022 | 163.25 | 164.89 | 161.53 | 164.06 | 1,511,602 | -0.29(-0.18%) |
Aug 04, 2022 | 161.00 | 164.51 | 160.99 | 164.35 | 2,098,258 | +2.87(+1.78%) |
Aug 03, 2022 | 159.43 | 161.94 | 159.10 | 161.49 | 1,440,982 | +2.77(+1.75%) |
Aug 02, 2022 | 158.85 | 159.73 | 157.57 | 158.72 | 1,631,639 | -0.03(-0.02%) |