Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 214.12 | 215.63 | 210.57 | 212.82 | 1,610,629 | -3.26(-1.51%) |
Oct 28, 2022 | 208.87 | 217.00 | 208.87 | 216.09 | 1,021,928 | +7.32(+3.51%) |
Oct 27, 2022 | 210.31 | 211.24 | 206.83 | 208.76 | 1,269,856 | -0.37(-0.18%) |
Oct 26, 2022 | 208.58 | 213.44 | 206.19 | 209.13 | 1,153,126 | +1.62(+0.78%) |
Oct 25, 2022 | 201.32 | 207.87 | 201.03 | 207.52 | 1,559,490 | +6.26(+3.11%) |
Oct 24, 2022 | 193.08 | 203.61 | 193.08 | 201.26 | 2,057,932 | +10.13(+5.30%) |
Oct 21, 2022 | 182.08 | 193.16 | 181.62 | 191.13 | 1,818,357 | +7.59(+4.14%) |
Oct 20, 2022 | 192.13 | 192.71 | 181.37 | 183.54 | 2,589,012 | -6.58(-3.46%) |
Oct 19, 2022 | 197.03 | 197.40 | 189.00 | 190.11 | 1,452,738 | -6.31(-3.21%) |
Oct 18, 2022 | 198.52 | 199.71 | 194.90 | 196.43 | 1,529,447 | +1.09(+0.56%) |
Oct 17, 2022 | 195.53 | 197.11 | 193.44 | 195.33 | 1,200,267 | +2.94(+1.53%) |
Oct 14, 2022 | 198.52 | 198.52 | 192.01 | 192.40 | 1,107,759 | -4.09(-2.08%) |
Oct 13, 2022 | 193.63 | 198.13 | 188.76 | 196.49 | 1,727,462 | -0.69(-0.35%) |
Oct 12, 2022 | 194.66 | 198.19 | 193.19 | 197.17 | 1,713,033 | +2.76(+1.42%) |
Oct 11, 2022 | 189.45 | 196.10 | 189.45 | 194.41 | 1,189,051 | +4.97(+2.62%) |
Oct 10, 2022 | 188.87 | 190.47 | 185.85 | 189.45 | 732,208 | +0.98(+0.52%) |
Oct 07, 2022 | 192.22 | 192.54 | 187.72 | 188.47 | 1,010,626 | -5.29(-2.73%) |
Oct 06, 2022 | 196.09 | 197.08 | 192.90 | 193.75 | 1,111,393 | -1.46(-0.75%) |
Oct 05, 2022 | 190.09 | 196.97 | 189.52 | 195.22 | 1,249,487 | +3.58(+1.87%) |
Oct 04, 2022 | 189.63 | 192.66 | 189.57 | 191.63 | 1,388,460 | +3.65(+1.94%) |
Oct 03, 2022 | 181.09 | 189.73 | 180.46 | 187.98 | 1,393,488 | +7.98(+4.43%) |
Sep 30, 2022 | 180.15 | 181.69 | 175.67 | 180.00 | 1,256,878 | -1.56(-0.86%) |
Sep 29, 2022 | 185.44 | 185.96 | 180.55 | 181.56 | 1,068,614 | -4.62(-2.48%) |
Sep 28, 2022 | 183.72 | 186.68 | 181.87 | 186.18 | 1,371,781 | +3.57(+1.96%) |
Sep 27, 2022 | 182.26 | 184.81 | 180.64 | 182.61 | 1,586,382 | +2.40(+1.33%) |
Sep 26, 2022 | 179.74 | 182.65 | 179.07 | 180.21 | 990,196 | +0.48(+0.27%) |
Sep 23, 2022 | 180.86 | 182.30 | 177.27 | 179.72 | 1,099,128 | -2.73(-1.50%) |
Sep 22, 2022 | 183.30 | 183.42 | 180.43 | 182.45 | 1,512,001 | -1.50(-0.82%) |
Sep 21, 2022 | 186.42 | 188.14 | 183.86 | 183.96 | 1,116,908 | -0.43(-0.23%) |
Sep 20, 2022 | 185.02 | 185.52 | 181.92 | 184.38 | 1,346,082 | -2.50(-1.34%) |
Sep 19, 2022 | 182.89 | 187.11 | 182.62 | 186.88 | 1,191,508 | +2.87(+1.56%) |
Sep 16, 2022 | 180.91 | 185.79 | 179.42 | 184.01 | 1,641,516 | +2.00(+1.10%) |
Sep 15, 2022 | 183.03 | 184.77 | 180.16 | 182.02 | 1,100,689 | -1.02(-0.56%) |
Sep 14, 2022 | 188.33 | 189.49 | 181.66 | 183.03 | 1,476,882 | -4.46(-2.38%) |
Sep 13, 2022 | 193.71 | 193.86 | 187.12 | 187.49 | 1,276,696 | -8.75(-4.46%) |
Sep 12, 2022 | 196.12 | 198.95 | 194.33 | 196.24 | 1,429,263 | +1.68(+0.86%) |
Sep 09, 2022 | 193.19 | 195.61 | 192.71 | 194.57 | 1,136,040 | +1.09(+0.57%) |
Sep 08, 2022 | 188.52 | 193.69 | 187.57 | 193.47 | 1,140,408 | +3.42(+1.80%) |
Sep 07, 2022 | 183.25 | 190.68 | 183.25 | 190.06 | 1,298,413 | +7.96(+4.37%) |
Sep 06, 2022 | 182.36 | 185.04 | 179.46 | 182.10 | 1,177,382 | +0.43(+0.23%) |
Sep 02, 2022 | 184.62 | 185.24 | 180.26 | 181.67 | 795,217 | -0.53(-0.29%) |
Sep 01, 2022 | 178.03 | 182.31 | 177.17 | 182.20 | 1,094,799 | +2.91(+1.62%) |
Aug 31, 2022 | 182.20 | 182.92 | 179.29 | 179.30 | 1,265,247 | -2.85(-1.56%) |
Aug 30, 2022 | 184.83 | 185.91 | 180.67 | 182.14 | 764,926 | -1.98(-1.07%) |
Aug 29, 2022 | 183.38 | 187.17 | 181.60 | 184.12 | 940,346 | -0.90(-0.49%) |
Aug 26, 2022 | 194.30 | 194.81 | 185.02 | 185.02 | 863,511 | -8.98(-4.63%) |
Aug 25, 2022 | 192.55 | 194.10 | 191.19 | 194.00 | 818,424 | +1.32(+0.68%) |
Aug 24, 2022 | 193.68 | 195.21 | 192.24 | 192.68 | 773,473 | -1.03(-0.53%) |
Aug 23, 2022 | 194.78 | 195.85 | 192.61 | 193.71 | 984,200 | -0.89(-0.46%) |
Aug 22, 2022 | 195.66 | 196.58 | 194.06 | 194.60 | 1,066,828 | -2.27(-1.15%) |
Aug 19, 2022 | 197.22 | 197.55 | 194.49 | 196.86 | 949,006 | -0.97(-0.49%) |
Aug 18, 2022 | 197.63 | 199.40 | 196.72 | 197.83 | 918,322 | +0.31(+0.16%) |
Aug 17, 2022 | 196.64 | 198.14 | 195.09 | 197.52 | 1,006,663 | +0.16(+0.08%) |
Aug 16, 2022 | 191.43 | 199.28 | 191.43 | 197.37 | 1,259,670 | +6.28(+3.29%) |
Aug 15, 2022 | 190.33 | 192.33 | 188.99 | 191.08 | 1,205,642 | +1.23(+0.65%) |
Aug 12, 2022 | 189.47 | 189.92 | 187.28 | 189.85 | 738,755 | +1.96(+1.04%) |
Aug 11, 2022 | 185.93 | 188.27 | 185.54 | 187.89 | 1,010,149 | +2.51(+1.35%) |
Aug 10, 2022 | 186.09 | 189.12 | 184.96 | 185.39 | 1,186,972 | +1.57(+0.85%) |
Aug 09, 2022 | 185.80 | 185.80 | 181.86 | 183.81 | 1,050,825 | -1.21(-0.66%) |
Aug 08, 2022 | 184.06 | 187.71 | 183.46 | 185.03 | 1,142,069 | +2.48(+1.36%) |
Aug 05, 2022 | 179.28 | 182.85 | 178.86 | 182.55 | 933,620 | +1.47(+0.81%) |
Aug 04, 2022 | 184.20 | 184.77 | 180.66 | 181.09 | 1,060,348 | -2.97(-1.61%) |
Aug 03, 2022 | 182.00 | 185.39 | 182.00 | 184.06 | 1,053,495 | +2.43(+1.34%) |
Aug 02, 2022 | 186.03 | 186.88 | 181.59 | 181.63 | 1,261,655 | -5.29(-2.83%) |