Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 188.32 | 188.32 | 184.93 | 186.12 | 505,786 | -3.02(-1.60%) |
Oct 28, 2022 | 184.04 | 190.36 | 183.49 | 189.14 | 582,617 | +5.47(+2.98%) |
Oct 27, 2022 | 180.71 | 186.11 | 180.35 | 183.67 | 803,360 | +3.33(+1.85%) |
Oct 26, 2022 | 178.42 | 182.72 | 177.31 | 180.34 | 500,026 | +2.35(+1.32%) |
Oct 25, 2022 | 174.87 | 178.08 | 174.87 | 177.99 | 616,007 | +4.20(+2.42%) |
Oct 24, 2022 | 172.27 | 175.18 | 170.37 | 173.79 | 614,794 | +3.32(+1.95%) |
Oct 21, 2022 | 163.76 | 170.88 | 161.69 | 170.47 | 1,043,334 | +6.47(+3.95%) |
Oct 20, 2022 | 166.42 | 168.69 | 163.34 | 164.00 | 739,099 | -3.48(-2.08%) |
Oct 19, 2022 | 170.37 | 171.59 | 167.01 | 167.48 | 636,564 | -4.57(-2.66%) |
Oct 18, 2022 | 175.99 | 176.94 | 170.91 | 172.05 | 737,605 | +0.33(+0.19%) |
Oct 17, 2022 | 171.10 | 173.28 | 171.10 | 171.72 | 399,089 | +4.46(+2.67%) |
Oct 14, 2022 | 171.71 | 173.70 | 166.64 | 167.26 | 483,101 | -3.20(-1.88%) |
Oct 13, 2022 | 164.81 | 171.81 | 163.34 | 170.46 | 517,207 | +1.20(+0.71%) |
Oct 12, 2022 | 171.40 | 173.19 | 169.06 | 169.26 | 526,533 | -1.92(-1.12%) |
Oct 11, 2022 | 174.51 | 174.71 | 169.75 | 171.18 | 723,332 | -4.51(-2.57%) |
Oct 10, 2022 | 180.25 | 180.25 | 175.30 | 175.69 | 1,133,368 | -3.90(-2.17%) |
Oct 07, 2022 | 180.02 | 181.28 | 178.03 | 179.59 | 1,135,618 | -2.65(-1.45%) |
Oct 06, 2022 | 186.91 | 187.93 | 182.11 | 182.24 | 1,142,966 | -4.81(-2.57%) |
Oct 05, 2022 | 185.72 | 189.20 | 184.70 | 187.05 | 1,116,195 | -1.38(-0.73%) |
Oct 04, 2022 | 186.59 | 191.75 | 184.72 | 188.43 | 922,880 | +6.13(+3.36%) |
Oct 03, 2022 | 179.29 | 183.93 | 177.57 | 182.30 | 1,267,797 | +6.13(+3.48%) |
Sep 30, 2022 | 180.63 | 182.12 | 175.98 | 176.17 | 554,371 | -4.92(-2.72%) |
Sep 29, 2022 | 177.72 | 181.91 | 177.12 | 181.09 | 940,351 | +1.36(+0.76%) |
Sep 28, 2022 | 175.14 | 180.74 | 173.81 | 179.73 | 489,182 | +5.38(+3.09%) |
Sep 27, 2022 | 182.62 | 182.94 | 173.34 | 174.35 | 707,956 | -6.14(-3.40%) |
Sep 26, 2022 | 183.22 | 184.97 | 179.99 | 180.49 | 458,704 | -3.71(-2.01%) |
Sep 23, 2022 | 186.55 | 187.33 | 183.04 | 184.20 | 627,282 | -5.66(-2.98%) |
Sep 22, 2022 | 195.69 | 195.69 | 188.61 | 189.86 | 426,553 | -6.38(-3.25%) |
Sep 21, 2022 | 200.65 | 203.09 | 195.81 | 196.24 | 589,948 | -2.50(-1.26%) |
Sep 20, 2022 | 201.59 | 201.59 | 196.51 | 198.74 | 556,546 | -4.26(-2.10%) |
Sep 19, 2022 | 200.87 | 203.66 | 200.87 | 203.00 | 391,148 | +0.44(+0.22%) |
Sep 16, 2022 | 203.31 | 203.78 | 198.91 | 202.56 | 1,022,529 | -2.86(-1.39%) |
Sep 15, 2022 | 207.33 | 211.07 | 204.46 | 205.42 | 546,044 | -4.45(-2.12%) |
Sep 14, 2022 | 212.03 | 212.62 | 207.13 | 209.87 | 610,025 | -2.17(-1.02%) |
Sep 13, 2022 | 217.09 | 218.60 | 211.45 | 212.04 | 386,292 | -10.96(-4.91%) |
Sep 12, 2022 | 221.80 | 224.59 | 221.80 | 223.00 | 323,407 | +2.54(+1.15%) |
Sep 09, 2022 | 216.61 | 220.73 | 215.01 | 220.46 | 414,134 | +6.66(+3.12%) |
Sep 08, 2022 | 209.80 | 213.93 | 208.78 | 213.80 | 512,571 | +1.43(+0.67%) |
Sep 07, 2022 | 208.64 | 213.49 | 208.63 | 212.37 | 369,482 | +3.33(+1.59%) |
Sep 06, 2022 | 210.32 | 211.03 | 206.95 | 209.04 | 433,057 | -0.08(-0.04%) |
Sep 02, 2022 | 213.91 | 213.95 | 207.73 | 209.12 | 408,305 | -2.49(-1.18%) |
Sep 01, 2022 | 211.31 | 211.68 | 206.93 | 211.61 | 777,250 | -0.92(-0.43%) |
Aug 31, 2022 | 216.49 | 217.03 | 212.48 | 212.53 | 805,639 | -2.88(-1.34%) |
Aug 30, 2022 | 218.98 | 219.68 | 214.89 | 215.41 | 536,032 | -2.89(-1.32%) |
Aug 29, 2022 | 219.09 | 220.98 | 218.04 | 218.30 | 551,250 | -3.08(-1.39%) |
Aug 26, 2022 | 233.73 | 233.73 | 220.61 | 221.38 | 568,266 | -11.56(-4.96%) |
Aug 25, 2022 | 230.84 | 233.62 | 229.70 | 232.94 | 506,816 | +3.53(+1.54%) |
Aug 24, 2022 | 227.36 | 231.36 | 226.98 | 229.41 | 597,359 | +1.14(+0.50%) |
Aug 23, 2022 | 229.32 | 232.61 | 228.19 | 228.27 | 471,328 | -0.96(-0.42%) |
Aug 22, 2022 | 231.67 | 231.99 | 227.91 | 229.23 | 492,917 | -5.85(-2.49%) |
Aug 19, 2022 | 235.24 | 237.91 | 233.64 | 235.08 | 579,094 | -1.23(-0.52%) |
Aug 18, 2022 | 232.43 | 236.96 | 232.21 | 236.31 | 554,271 | +4.31(+1.86%) |
Aug 17, 2022 | 228.60 | 232.97 | 228.50 | 232.00 | 630,446 | +0.18(+0.08%) |
Aug 16, 2022 | 226.77 | 233.15 | 226.29 | 231.82 | 661,254 | +4.29(+1.89%) |
Aug 15, 2022 | 225.37 | 228.63 | 224.00 | 227.53 | 736,332 | -0.13(-0.06%) |
Aug 12, 2022 | 228.42 | 230.26 | 226.61 | 227.66 | 844,883 | +0.90(+0.40%) |
Aug 11, 2022 | 227.57 | 227.77 | 225.84 | 226.76 | 789,058 | +2.27(+1.01%) |
Aug 10, 2022 | 230.39 | 230.39 | 224.47 | 224.49 | 539,831 | -0.63(-0.28%) |
Aug 09, 2022 | 226.63 | 228.19 | 224.06 | 225.12 | 367,597 | -2.26(-0.99%) |
Aug 08, 2022 | 230.21 | 233.20 | 226.10 | 227.38 | 475,474 | +0.75(+0.33%) |
Aug 05, 2022 | 221.74 | 227.65 | 219.93 | 226.63 | 662,775 | +3.62(+1.62%) |
Aug 04, 2022 | 222.88 | 223.91 | 218.91 | 223.01 | 536,357 | -2.78(-1.23%) |
Aug 03, 2022 | 225.31 | 227.52 | 224.70 | 225.79 | 364,261 | +2.77(+1.24%) |
Aug 02, 2022 | 220.64 | 223.22 | 219.20 | 223.02 | 257,176 | +0.51(+0.23%) |