Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 211.17 | 220.19 | 211.17 | 219.06 | 44,165 | +6.69(+3.15%) |
Oct 28, 2022 | 209.34 | 212.37 | 206.76 | 212.37 | 33,124 | +2.10(+1.00%) |
Oct 27, 2022 | 208.62 | 215.38 | 208.62 | 210.27 | 47,558 | +1.12(+0.53%) |
Oct 26, 2022 | 208.69 | 213.64 | 208.34 | 209.15 | 42,333 | +1.74(+0.84%) |
Oct 25, 2022 | 209.03 | 214.01 | 206.46 | 207.41 | 75,367 | -5.68(-2.66%) |
Oct 24, 2022 | 208.31 | 213.22 | 205.49 | 213.09 | 68,518 | +6.23(+3.01%) |
Oct 21, 2022 | 202.82 | 208.88 | 202.82 | 206.86 | 38,191 | +4.23(+2.09%) |
Oct 20, 2022 | 203.61 | 203.77 | 198.21 | 202.63 | 40,717 | +0.61(+0.30%) |
Oct 19, 2022 | 203.95 | 204.19 | 200.84 | 202.02 | 40,161 | -3.12(-1.52%) |
Oct 18, 2022 | 205.60 | 206.01 | 202.47 | 205.14 | 48,645 | +1.13(+0.55%) |
Oct 17, 2022 | 202.12 | 204.81 | 201.03 | 204.02 | 34,453 | +5.07(+2.55%) |
Oct 14, 2022 | 196.64 | 200.93 | 196.45 | 198.95 | 46,506 | +0.04(+0.02%) |
Oct 13, 2022 | 192.05 | 200.33 | 190.77 | 198.91 | 134,408 | +5.13(+2.65%) |
Oct 12, 2022 | 191.45 | 194.76 | 189.72 | 193.78 | 41,045 | +1.53(+0.80%) |
Oct 11, 2022 | 194.29 | 194.64 | 190.42 | 192.25 | 48,690 | -2.46(-1.26%) |
Oct 10, 2022 | 198.30 | 198.49 | 193.68 | 194.71 | 94,855 | -0.84(-0.43%) |
Oct 07, 2022 | 195.41 | 196.25 | 193.78 | 195.55 | 37,026 | -0.54(-0.28%) |
Oct 06, 2022 | 196.83 | 199.57 | 194.12 | 196.10 | 40,581 | +2.19(+1.13%) |
Oct 05, 2022 | 194.34 | 195.13 | 191.36 | 193.91 | 97,606 | -1.82(-0.93%) |
Oct 04, 2022 | 192.70 | 198.37 | 192.70 | 195.73 | 56,054 | +4.37(+2.29%) |
Oct 03, 2022 | 185.03 | 192.11 | 185.03 | 191.36 | 21,329 | +7.25(+3.94%) |
Sep 30, 2022 | 187.73 | 188.63 | 183.94 | 184.10 | 80,652 | -2.92(-1.56%) |
Sep 29, 2022 | 186.35 | 188.77 | 185.42 | 187.02 | 53,470 | -2.81(-1.48%) |
Sep 28, 2022 | 187.43 | 190.18 | 187.43 | 189.83 | 49,433 | +1.98(+1.05%) |
Sep 27, 2022 | 184.50 | 190.38 | 183.00 | 187.85 | 60,921 | +6.42(+3.54%) |
Sep 26, 2022 | 186.71 | 187.47 | 179.65 | 181.43 | 45,163 | -7.59(-4.02%) |
Sep 23, 2022 | 194.65 | 194.65 | 186.52 | 189.02 | 36,084 | -8.31(-4.21%) |
Sep 22, 2022 | 198.23 | 198.57 | 195.97 | 197.34 | 32,188 | -2.49(-1.24%) |
Sep 21, 2022 | 201.32 | 202.49 | 199.21 | 199.82 | 31,373 | -3.05(-1.50%) |
Sep 20, 2022 | 203.73 | 203.95 | 201.16 | 202.87 | 31,385 | -0.98(-0.48%) |
Sep 19, 2022 | 200.41 | 204.43 | 195.35 | 203.85 | 43,605 | +1.73(+0.85%) |
Sep 16, 2022 | 200.41 | 202.12 | 199.29 | 202.12 | 52,629 | -0.95(-0.47%) |
Sep 15, 2022 | 204.54 | 208.34 | 201.56 | 203.07 | 50,769 | -1.62(-0.79%) |
Sep 14, 2022 | 205.37 | 209.09 | 204.21 | 204.69 | 38,855 | +0.28(+0.14%) |
Sep 13, 2022 | 205.62 | 208.66 | 202.97 | 204.41 | 38,369 | -5.12(-2.44%) |
Sep 12, 2022 | 207.39 | 211.39 | 206.99 | 209.53 | 36,008 | +3.05(+1.48%) |
Sep 09, 2022 | 204.78 | 208.24 | 204.04 | 206.48 | 170,114 | +3.95(+1.95%) |
Sep 08, 2022 | 201.37 | 203.18 | 200.38 | 202.53 | 46,266 | +1.15(+0.57%) |
Sep 07, 2022 | 199.14 | 201.94 | 195.66 | 201.37 | 49,106 | +3.03(+1.53%) |
Sep 06, 2022 | 202.17 | 202.17 | 196.97 | 198.34 | 29,866 | -2.79(-1.39%) |
Sep 02, 2022 | 201.29 | 203.27 | 199.06 | 201.13 | 45,181 | +3.31(+1.67%) |
Sep 01, 2022 | 198.16 | 198.16 | 192.40 | 197.81 | 67,363 | -0.65(-0.33%) |
Aug 31, 2022 | 200.86 | 202.00 | 197.94 | 198.46 | 50,966 | -1.56(-0.78%) |
Aug 30, 2022 | 201.77 | 202.69 | 197.47 | 200.02 | 45,144 | -4.10(-2.01%) |
Aug 29, 2022 | 208.36 | 208.61 | 203.75 | 204.12 | 43,915 | -4.72(-2.26%) |
Aug 26, 2022 | 208.94 | 211.46 | 207.54 | 208.84 | 62,003 | +1.59(+0.77%) |
Aug 25, 2022 | 203.01 | 207.35 | 203.01 | 207.25 | 37,289 | +4.07(+2.00%) |
Aug 24, 2022 | 203.00 | 206.05 | 202.62 | 203.17 | 50,037 | -1.13(-0.55%) |
Aug 23, 2022 | 203.11 | 205.84 | 201.63 | 204.30 | 64,465 | +2.61(+1.29%) |
Aug 22, 2022 | 205.06 | 205.06 | 200.37 | 201.69 | 60,579 | -3.81(-1.85%) |
Aug 19, 2022 | 208.13 | 210.03 | 203.44 | 205.50 | 65,589 | -3.36(-1.61%) |
Aug 18, 2022 | 208.46 | 210.21 | 207.79 | 208.86 | 104,457 | -0.84(-0.40%) |
Aug 17, 2022 | 204.62 | 209.79 | 204.62 | 209.70 | 64,864 | +1.87(+0.90%) |
Aug 16, 2022 | 206.96 | 208.38 | 204.00 | 207.84 | 60,152 | +1.40(+0.68%) |
Aug 15, 2022 | 200.85 | 206.87 | 200.85 | 206.44 | 76,106 | +4.57(+2.26%) |
Aug 12, 2022 | 201.41 | 202.99 | 200.38 | 201.87 | 90,661 | +1.19(+0.59%) |
Aug 11, 2022 | 198.87 | 201.57 | 196.53 | 200.68 | 64,684 | +5.18(+2.65%) |
Aug 10, 2022 | 194.90 | 198.13 | 194.23 | 195.50 | 49,475 | +3.39(+1.76%) |
Aug 09, 2022 | 190.71 | 192.84 | 189.57 | 192.11 | 95,624 | +0.21(+0.11%) |
Aug 08, 2022 | 189.11 | 192.59 | 189.11 | 191.90 | 62,251 | +4.67(+2.50%) |
Aug 05, 2022 | 185.67 | 187.57 | 184.00 | 187.23 | 50,167 | +2.09(+1.13%) |
Aug 04, 2022 | 181.63 | 185.59 | 181.61 | 185.13 | 110,366 | +3.42(+1.88%) |
Aug 03, 2022 | 178.02 | 182.02 | 178.02 | 181.72 | 43,698 | +2.94(+1.64%) |
Aug 02, 2022 | 176.72 | 179.49 | 176.34 | 178.78 | 136,862 | +0.47(+0.26%) |