Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 199.72 | 200.44 | 193.93 | 195.16 | 392,715 | -5.39(-2.69%) |
Oct 28, 2022 | 202.92 | 206.45 | 198.55 | 200.55 | 504,410 | -3.00(-1.48%) |
Oct 27, 2022 | 197.89 | 211.84 | 197.89 | 203.55 | 580,708 | +6.73(+3.42%) |
Oct 26, 2022 | 194.88 | 200.33 | 192.54 | 196.82 | 359,123 | +1.68(+0.86%) |
Oct 25, 2022 | 191.51 | 198.66 | 191.51 | 195.14 | 516,156 | +4.64(+2.44%) |
Oct 24, 2022 | 183.29 | 191.78 | 181.77 | 190.50 | 686,366 | +7.67(+4.20%) |
Oct 21, 2022 | 178.08 | 185.92 | 177.28 | 182.83 | 883,562 | +2.50(+1.39%) |
Oct 20, 2022 | 190.31 | 194.88 | 178.88 | 180.33 | 937,577 | -10.95(-5.73%) |
Oct 19, 2022 | 201.60 | 205.84 | 187.13 | 191.28 | 1,028,412 | -12.95(-6.34%) |
Oct 18, 2022 | 206.16 | 209.12 | 200.79 | 204.23 | 596,101 | +2.54(+1.26%) |
Oct 17, 2022 | 206.91 | 207.98 | 201.56 | 201.69 | 510,929 | -2.79(-1.36%) |
Oct 14, 2022 | 219.97 | 220.90 | 204.11 | 204.48 | 379,944 | -12.32(-5.68%) |
Oct 13, 2022 | 208.77 | 218.37 | 206.58 | 216.80 | 351,745 | +3.98(+1.87%) |
Oct 12, 2022 | 209.22 | 217.09 | 205.18 | 212.82 | 585,709 | +5.16(+2.49%) |
Oct 11, 2022 | 199.11 | 207.92 | 197.61 | 207.66 | 689,402 | +7.84(+3.92%) |
Oct 10, 2022 | 200.92 | 206.03 | 199.40 | 199.82 | 488,585 | -2.41(-1.19%) |
Oct 07, 2022 | 205.85 | 207.42 | 200.92 | 202.23 | 563,055 | -5.93(-2.85%) |
Oct 06, 2022 | 212.94 | 214.39 | 205.85 | 208.16 | 486,938 | -5.81(-2.72%) |
Oct 05, 2022 | 213.85 | 215.91 | 208.66 | 213.97 | 1,078,007 | -5.10(-2.33%) |
Oct 04, 2022 | 221.14 | 223.25 | 216.63 | 219.07 | 328,854 | +2.36(+1.09%) |
Oct 03, 2022 | 214.63 | 220.35 | 213.36 | 216.71 | 308,803 | +5.40(+2.55%) |
Sep 30, 2022 | 212.21 | 220.56 | 210.56 | 211.31 | 451,889 | -1.08(-0.51%) |
Sep 29, 2022 | 216.69 | 217.67 | 205.85 | 212.40 | 766,074 | -15.93(-6.98%) |
Sep 28, 2022 | 222.88 | 230.05 | 222.88 | 228.32 | 322,997 | +5.88(+2.64%) |
Sep 27, 2022 | 222.41 | 223.74 | 218.72 | 222.44 | 287,371 | +2.70(+1.23%) |
Sep 26, 2022 | 225.13 | 227.36 | 219.12 | 219.74 | 268,107 | -5.74(-2.55%) |
Sep 23, 2022 | 219.16 | 225.68 | 217.07 | 225.49 | 301,926 | +2.64(+1.18%) |
Sep 22, 2022 | 223.05 | 226.80 | 220.56 | 222.85 | 262,540 | -0.17(-0.07%) |
Sep 21, 2022 | 228.76 | 230.90 | 222.61 | 223.01 | 536,006 | -3.73(-1.65%) |
Sep 20, 2022 | 233.05 | 233.05 | 223.20 | 226.75 | 405,553 | -8.89(-3.77%) |
Sep 19, 2022 | 232.08 | 238.20 | 232.08 | 235.64 | 344,806 | +1.15(+0.49%) |
Sep 16, 2022 | 234.03 | 237.25 | 231.65 | 234.49 | 1,089,439 | -3.53(-1.48%) |
Sep 15, 2022 | 239.82 | 242.33 | 235.89 | 238.01 | 332,522 | -1.40(-0.58%) |
Sep 14, 2022 | 239.34 | 239.64 | 230.34 | 239.41 | 437,999 | +0.74(+0.31%) |
Sep 13, 2022 | 247.27 | 248.83 | 238.35 | 238.67 | 268,010 | -17.29(-6.75%) |
Sep 12, 2022 | 256.40 | 261.18 | 254.55 | 255.96 | 261,145 | +2.80(+1.10%) |
Sep 09, 2022 | 247.62 | 253.94 | 245.99 | 253.16 | 304,628 | +5.34(+2.15%) |
Sep 08, 2022 | 243.11 | 249.83 | 239.47 | 247.82 | 275,404 | +1.99(+0.81%) |
Sep 07, 2022 | 243.47 | 247.78 | 239.79 | 245.84 | 355,954 | +2.36(+0.97%) |
Sep 06, 2022 | 251.00 | 251.00 | 239.64 | 243.47 | 526,983 | -7.20(-2.87%) |
Sep 02, 2022 | 257.12 | 257.12 | 249.55 | 250.67 | 329,590 | -4.68(-1.83%) |
Sep 01, 2022 | 260.43 | 261.80 | 252.20 | 255.35 | 382,980 | -6.09(-2.33%) |
Aug 31, 2022 | 265.26 | 265.45 | 260.02 | 261.44 | 336,548 | -4.57(-1.72%) |
Aug 30, 2022 | 274.65 | 274.65 | 263.36 | 266.01 | 218,733 | -6.13(-2.25%) |
Aug 29, 2022 | 272.53 | 274.67 | 269.94 | 272.13 | 174,031 | -1.68(-0.62%) |
Aug 26, 2022 | 282.77 | 282.77 | 273.45 | 273.82 | 291,120 | -6.93(-2.47%) |
Aug 25, 2022 | 270.46 | 280.91 | 270.41 | 280.75 | 296,567 | +10.88(+4.03%) |
Aug 24, 2022 | 263.76 | 272.37 | 262.54 | 269.87 | 262,587 | +4.57(+1.72%) |
Aug 23, 2022 | 265.98 | 270.50 | 264.98 | 265.30 | 241,360 | +1.25(+0.47%) |
Aug 22, 2022 | 264.77 | 265.57 | 259.79 | 264.05 | 329,378 | -1.22(-0.46%) |
Aug 19, 2022 | 263.11 | 266.08 | 261.86 | 265.27 | 273,326 | -0.48(-0.18%) |
Aug 18, 2022 | 265.93 | 267.26 | 262.82 | 265.75 | 251,951 | -0.09(-0.03%) |
Aug 17, 2022 | 269.88 | 272.79 | 262.36 | 265.84 | 298,947 | -7.85(-2.87%) |
Aug 16, 2022 | 261.26 | 277.97 | 260.25 | 273.69 | 460,058 | +13.42(+5.16%) |
Aug 15, 2022 | 261.00 | 261.52 | 256.34 | 260.26 | 356,079 | -2.22(-0.84%) |
Aug 12, 2022 | 267.97 | 269.54 | 261.54 | 262.48 | 427,978 | -5.27(-1.97%) |
Aug 11, 2022 | 267.74 | 274.09 | 266.73 | 267.75 | 242,903 | +3.25(+1.23%) |
Aug 10, 2022 | 268.60 | 269.26 | 263.05 | 264.50 | 324,897 | +2.98(+1.14%) |
Aug 09, 2022 | 268.68 | 268.68 | 258.98 | 261.52 | 229,701 | -7.36(-2.74%) |
Aug 08, 2022 | 269.77 | 275.35 | 268.46 | 268.88 | 318,710 | +0.92(+0.34%) |
Aug 05, 2022 | 261.33 | 268.62 | 261.33 | 267.96 | 202,721 | +2.99(+1.13%) |
Aug 04, 2022 | 265.57 | 270.02 | 263.84 | 264.97 | 204,273 | -1.91(-0.71%) |
Aug 03, 2022 | 263.67 | 268.19 | 260.61 | 266.88 | 267,995 | +5.60(+2.14%) |
Aug 02, 2022 | 263.76 | 267.63 | 261.09 | 261.28 | 256,052 | -4.84(-1.82%) |