Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 159.25 | 161.88 | 155.85 | 160.30 | 4,300,466 | +0.61(+0.38%) |
Oct 28, 2022 | 162.64 | 164.30 | 155.03 | 159.69 | 7,836,600 | -9.42(-5.57%) |
Oct 27, 2022 | 171.64 | 175.18 | 168.10 | 169.11 | 4,075,002 | -0.34(-0.20%) |
Oct 26, 2022 | 169.80 | 179.58 | 167.78 | 169.45 | 6,580,053 | -12.37(-6.80%) |
Oct 25, 2022 | 177.25 | 183.46 | 176.21 | 181.82 | 3,634,640 | +7.05(+4.03%) |
Oct 24, 2022 | 178.00 | 178.05 | 169.76 | 174.77 | 3,253,010 | -2.33(-1.32%) |
Oct 21, 2022 | 171.75 | 177.52 | 166.72 | 177.10 | 4,027,618 | +3.06(+1.76%) |
Oct 20, 2022 | 171.80 | 179.95 | 171.01 | 174.04 | 4,624,512 | +3.00(+1.75%) |
Oct 19, 2022 | 169.78 | 174.32 | 168.21 | 171.04 | 3,089,368 | -2.13(-1.23%) |
Oct 18, 2022 | 174.80 | 178.46 | 171.42 | 173.17 | 8,274,455 | +5.63(+3.36%) |
Oct 17, 2022 | 158.50 | 168.48 | 156.69 | 167.54 | 7,578,854 | +15.16(+9.95%) |
Oct 14, 2022 | 159.35 | 163.86 | 152.00 | 152.38 | 7,112,687 | -3.87(-2.48%) |
Oct 13, 2022 | 148.70 | 158.12 | 145.62 | 156.25 | 10,035,434 | -2.28(-1.44%) |
Oct 12, 2022 | 154.45 | 159.20 | 147.88 | 158.53 | 6,807,746 | +5.00(+3.26%) |
Oct 11, 2022 | 157.66 | 158.40 | 145.75 | 153.53 | 11,772,944 | -5.52(-3.47%) |
Oct 10, 2022 | 176.14 | 176.73 | 157.00 | 159.05 | 7,928,836 | -16.05(-9.17%) |
Oct 07, 2022 | 183.24 | 183.44 | 174.53 | 175.10 | 5,408,899 | -13.81(-7.31%) |
Oct 06, 2022 | 185.05 | 189.75 | 182.71 | 188.91 | 5,287,210 | +3.56(+1.92%) |
Oct 05, 2022 | 180.52 | 186.54 | 176.28 | 185.35 | 5,275,059 | +1.54(+0.84%) |
Oct 04, 2022 | 180.00 | 184.02 | 178.04 | 183.81 | 7,312,657 | +11.30(+6.55%) |
Oct 03, 2022 | 170.81 | 174.65 | 161.77 | 172.51 | 7,344,448 | +2.55(+1.50%) |
Sep 30, 2022 | 168.70 | 178.46 | 168.41 | 169.96 | 5,494,699 | -0.38(-0.22%) |
Sep 29, 2022 | 170.38 | 173.33 | 166.08 | 170.34 | 4,191,474 | -3.50(-2.01%) |
Sep 28, 2022 | 170.48 | 174.96 | 168.64 | 173.84 | 4,394,976 | +3.98(+2.34%) |
Sep 27, 2022 | 170.30 | 174.78 | 165.50 | 169.86 | 5,910,634 | +4.75(+2.88%) |
Sep 26, 2022 | 171.25 | 176.91 | 164.25 | 165.11 | 6,177,027 | -7.02(-4.08%) |
Sep 23, 2022 | 170.00 | 174.74 | 167.14 | 172.13 | 6,000,271 | +0.34(+0.20%) |
Sep 22, 2022 | 178.84 | 182.01 | 170.85 | 171.79 | 4,939,386 | -6.93(-3.88%) |
Sep 21, 2022 | 183.20 | 188.91 | 178.68 | 178.72 | 5,449,156 | -4.02(-2.20%) |
Sep 20, 2022 | 185.55 | 189.39 | 182.63 | 182.74 | 5,055,341 | -4.96(-2.64%) |
Sep 19, 2022 | 183.00 | 188.00 | 181.32 | 187.70 | 5,635,453 | +3.03(+1.64%) |
Sep 16, 2022 | 192.67 | 193.66 | 182.06 | 184.67 | 17,813,436 | -11.82(-6.02%) |
Sep 15, 2022 | 194.60 | 203.62 | 193.71 | 196.49 | 9,614,580 | -1.49(-0.75%) |
Sep 14, 2022 | 187.80 | 199.36 | 185.11 | 197.98 | 7,324,894 | +10.55(+5.63%) |
Sep 13, 2022 | 183.00 | 190.16 | 179.93 | 187.43 | 6,693,837 | -7.78(-3.99%) |
Sep 12, 2022 | 190.00 | 195.34 | 188.26 | 195.21 | 5,115,562 | +7.02(+3.73%) |
Sep 09, 2022 | 181.11 | 189.19 | 181.01 | 188.19 | 5,486,085 | +8.71(+4.85%) |
Sep 08, 2022 | 175.30 | 182.27 | 174.35 | 179.48 | 4,495,645 | +1.72(+0.97%) |
Sep 07, 2022 | 170.75 | 178.22 | 167.79 | 177.76 | 5,626,544 | +7.96(+4.69%) |
Sep 06, 2022 | 170.00 | 174.20 | 168.46 | 169.80 | 6,164,565 | -1.69(-0.99%) |
Sep 02, 2022 | 175.00 | 178.42 | 170.39 | 171.49 | 5,682,577 | -1.66(-0.96%) |
Sep 01, 2022 | 178.06 | 178.17 | 165.89 | 173.15 | 10,503,906 | -7.80(-4.31%) |
Aug 31, 2022 | 187.27 | 188.80 | 180.14 | 180.95 | 6,547,501 | -3.79(-2.05%) |
Aug 30, 2022 | 188.83 | 191.11 | 180.28 | 184.74 | 8,439,819 | -1.69(-0.91%) |
Aug 29, 2022 | 194.00 | 196.80 | 183.29 | 186.43 | 12,036,771 | -11.28(-5.71%) |
Aug 26, 2022 | 196.00 | 205.66 | 194.83 | 197.71 | 20,065,946 | +1.43(+0.73%) |
Aug 25, 2022 | 191.25 | 196.99 | 184.12 | 196.28 | 25,248,964 | +36.79(+23.07%) |
Aug 24, 2022 | 153.19 | 161.98 | 153.19 | 159.49 | 10,144,587 | +6.42(+4.19%) |
Aug 23, 2022 | 151.50 | 158.90 | 151.00 | 153.07 | 4,569,479 | +1.46(+0.96%) |
Aug 22, 2022 | 149.95 | 153.90 | 147.73 | 151.61 | 5,545,825 | -2.33(-1.51%) |
Aug 19, 2022 | 159.65 | 159.88 | 151.62 | 153.94 | 5,412,174 | -7.81(-4.83%) |
Aug 18, 2022 | 162.32 | 162.80 | 159.45 | 161.75 | 3,287,108 | +0.46(+0.29%) |
Aug 17, 2022 | 164.09 | 166.47 | 157.07 | 161.29 | 6,569,547 | -6.06(-3.62%) |
Aug 16, 2022 | 162.00 | 167.49 | 158.74 | 167.35 | 8,483,723 | -3.09(-1.81%) |
Aug 15, 2022 | 167.80 | 171.67 | 166.61 | 170.44 | 2,855,364 | +1.76(+1.04%) |
Aug 12, 2022 | 166.19 | 169.55 | 163.51 | 168.68 | 4,699,620 | +0.80(+0.48%) |
Aug 11, 2022 | 178.91 | 179.95 | 167.24 | 167.88 | 5,675,893 | -6.52(-3.74%) |
Aug 10, 2022 | 169.52 | 174.97 | 168.62 | 174.40 | 5,661,204 | +13.85(+8.63%) |
Aug 09, 2022 | 168.06 | 169.19 | 159.00 | 160.55 | 5,222,496 | -10.30(-6.03%) |
Aug 08, 2022 | 166.17 | 175.80 | 166.17 | 170.85 | 7,007,237 | +5.32(+3.21%) |
Aug 05, 2022 | 155.94 | 168.41 | 155.79 | 165.53 | 6,519,524 | +4.77(+2.97%) |
Aug 04, 2022 | 156.77 | 161.59 | 154.61 | 160.76 | 6,344,095 | -1.61(-0.99%) |
Aug 03, 2022 | 155.40 | 163.25 | 155.40 | 162.37 | 4,849,910 | +9.00(+5.87%) |
Aug 02, 2022 | 143.12 | 156.65 | 143.04 | 153.37 | 8,105,100 | +2.39(+1.58%) |