Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 200.01 | 205.94 | 200.01 | 202.24 | 16,231 | +3.72(+1.87%) |
Oct 28, 2022 | 196.57 | 200.82 | 196.57 | 198.53 | 11,377 | +0.25(+0.13%) |
Oct 27, 2022 | 194.75 | 198.84 | 194.75 | 198.28 | 6,420 | +2.40(+1.23%) |
Oct 26, 2022 | 199.15 | 199.15 | 194.03 | 195.87 | 10,758 | -2.44(-1.23%) |
Oct 25, 2022 | 192.35 | 198.31 | 192.35 | 198.31 | 8,348 | +5.44(+2.82%) |
Oct 24, 2022 | 191.45 | 192.87 | 190.39 | 192.87 | 7,301 | +2.88(+1.51%) |
Oct 21, 2022 | 181.66 | 189.99 | 181.66 | 189.99 | 12,147 | +7.56(+4.14%) |
Oct 20, 2022 | 185.10 | 185.12 | 182.43 | 182.43 | 14,674 | -1.23(-0.67%) |
Oct 19, 2022 | 184.01 | 184.34 | 183.66 | 183.66 | 8,517 | -2.24(-1.20%) |
Oct 18, 2022 | 183.85 | 185.97 | 183.85 | 185.90 | 14,439 | +4.59(+2.53%) |
Oct 17, 2022 | 177.42 | 181.31 | 177.42 | 181.31 | 14,510 | +6.30(+3.60%) |
Oct 14, 2022 | 179.68 | 179.68 | 173.03 | 175.01 | 10,326 | -1.95(-1.10%) |
Oct 13, 2022 | 175.29 | 178.66 | 174.87 | 176.96 | 8,859 | +1.27(+0.72%) |
Oct 12, 2022 | 177.37 | 180.06 | 175.69 | 175.69 | 14,645 | -2.57(-1.44%) |
Oct 11, 2022 | 178.99 | 179.37 | 176.46 | 178.26 | 14,055 | -0.56(-0.31%) |
Oct 10, 2022 | 179.13 | 181.95 | 178.80 | 178.82 | 14,844 | +0.59(+0.33%) |
Oct 07, 2022 | 178.37 | 181.33 | 175.96 | 178.23 | 21,553 | -2.27(-1.25%) |
Oct 06, 2022 | 182.98 | 182.98 | 180.38 | 180.50 | 9,179 | -1.92(-1.05%) |
Oct 05, 2022 | 183.83 | 184.17 | 180.98 | 182.41 | 9,912 | -1.43(-0.78%) |
Oct 04, 2022 | 183.65 | 185.31 | 182.10 | 183.84 | 10,464 | +2.18(+1.20%) |
Oct 03, 2022 | 182.04 | 185.15 | 180.49 | 181.67 | 11,757 | +1.75(+0.97%) |
Sep 30, 2022 | 179.51 | 181.68 | 179.31 | 179.92 | 15,738 | +0.13(+0.07%) |
Sep 29, 2022 | 178.83 | 181.10 | 176.51 | 179.79 | 24,554 | -2.51(-1.37%) |
Sep 28, 2022 | 184.25 | 184.25 | 182.29 | 182.29 | 10,636 | +3.65(+2.04%) |
Sep 27, 2022 | 182.54 | 182.54 | 177.69 | 178.64 | 11,781 | -2.57(-1.42%) |
Sep 26, 2022 | 187.61 | 187.61 | 180.30 | 181.21 | 13,343 | -6.14(-3.28%) |
Sep 23, 2022 | 186.62 | 187.35 | 184.69 | 187.35 | 10,585 | -1.75(-0.92%) |
Sep 22, 2022 | 192.87 | 192.87 | 187.23 | 189.10 | 11,409 | -2.29(-1.20%) |
Sep 21, 2022 | 195.85 | 195.85 | 191.39 | 191.39 | 9,650 | -2.96(-1.52%) |
Sep 20, 2022 | 198.32 | 198.32 | 192.48 | 194.35 | 10,134 | -3.44(-1.74%) |
Sep 19, 2022 | 198.17 | 198.17 | 195.46 | 197.79 | 6,344 | -1.95(-0.98%) |
Sep 16, 2022 | 194.75 | 199.75 | 192.87 | 199.75 | 12,976 | +3.27(+1.67%) |
Sep 15, 2022 | 199.70 | 199.70 | 195.79 | 196.47 | 11,312 | -2.44(-1.23%) |
Sep 14, 2022 | 199.07 | 200.71 | 197.17 | 198.91 | 11,136 | +1.65(+0.84%) |
Sep 13, 2022 | 203.81 | 204.03 | 197.05 | 197.26 | 12,691 | -7.88(-3.84%) |
Sep 12, 2022 | 201.44 | 205.14 | 201.44 | 205.14 | 11,758 | +4.74(+2.36%) |
Sep 09, 2022 | 198.03 | 200.97 | 198.03 | 200.40 | 6,516 | +4.00(+2.04%) |
Sep 08, 2022 | 197.88 | 198.02 | 195.88 | 196.40 | 6,085 | +0.20(+0.10%) |
Sep 07, 2022 | 198.74 | 198.74 | 194.77 | 196.20 | 5,745 | +1.15(+0.59%) |
Sep 06, 2022 | 196.31 | 196.31 | 194.18 | 195.05 | 17,228 | -1.67(-0.85%) |
Sep 02, 2022 | 202.12 | 202.17 | 196.31 | 196.72 | 11,135 | -3.07(-1.54%) |
Sep 01, 2022 | 203.51 | 203.51 | 199.63 | 199.79 | 9,608 | -4.19(-2.05%) |
Aug 31, 2022 | 203.18 | 204.06 | 202.66 | 203.97 | 9,622 | -0.68(-0.33%) |
Aug 30, 2022 | 209.77 | 210.20 | 204.66 | 204.66 | 7,515 | -3.69(-1.77%) |
Aug 29, 2022 | 205.59 | 208.93 | 205.59 | 208.35 | 7,939 | +2.49(+1.21%) |
Aug 26, 2022 | 215.57 | 215.57 | 205.86 | 205.86 | 10,197 | -8.17(-3.82%) |
Aug 25, 2022 | 215.25 | 215.25 | 212.35 | 214.03 | 5,003 | +0.66(+0.31%) |
Aug 24, 2022 | 211.59 | 214.59 | 211.59 | 213.37 | 6,256 | +2.60(+1.23%) |
Aug 23, 2022 | 210.67 | 212.66 | 210.67 | 210.77 | 8,500 | -1.16(-0.55%) |
Aug 22, 2022 | 216.19 | 217.21 | 211.93 | 211.93 | 7,872 | -6.10(-2.80%) |
Aug 19, 2022 | 220.52 | 220.52 | 217.85 | 218.03 | 5,555 | -2.33(-1.06%) |
Aug 18, 2022 | 218.81 | 221.97 | 218.81 | 220.36 | 7,273 | -1.10(-0.50%) |
Aug 17, 2022 | 223.86 | 223.86 | 221.32 | 221.46 | 7,411 | -2.15(-0.96%) |
Aug 16, 2022 | 222.19 | 224.26 | 222.19 | 223.62 | 6,383 | -0.56(-0.25%) |
Aug 15, 2022 | 223.74 | 224.42 | 223.53 | 224.17 | 8,870 | +0.20(+0.09%) |
Aug 12, 2022 | 223.62 | 224.32 | 220.01 | 223.98 | 10,635 | +0.99(+0.44%) |
Aug 11, 2022 | 220.86 | 222.99 | 220.86 | 222.99 | 8,175 | +3.50(+1.59%) |
Aug 10, 2022 | 220.33 | 222.14 | 218.14 | 219.49 | 19,494 | -0.31(-0.14%) |
Aug 09, 2022 | 215.00 | 219.90 | 214.52 | 219.80 | 17,910 | +5.41(+2.52%) |
Aug 08, 2022 | 213.72 | 215.17 | 212.32 | 214.39 | 10,119 | +0.31(+0.14%) |
Aug 05, 2022 | 217.38 | 218.82 | 213.14 | 214.08 | 6,359 | -2.88(-1.33%) |
Aug 04, 2022 | 218.03 | 219.16 | 213.67 | 216.97 | 15,258 | +0.46(+0.21%) |
Aug 03, 2022 | 215.71 | 219.59 | 215.71 | 216.51 | 14,941 | +2.24(+1.05%) |
Aug 02, 2022 | 209.68 | 214.72 | 206.40 | 214.27 | 19,977 | +5.08(+2.43%) |