Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 214.24 | 215.75 | 210.68 | 212.94 | 1,609,761 | -3.27(-1.51%) |
Oct 28, 2022 | 208.98 | 217.12 | 208.98 | 216.20 | 1,021,377 | +7.33(+3.51%) |
Oct 27, 2022 | 210.43 | 211.36 | 206.94 | 208.88 | 1,269,171 | -0.37(-0.18%) |
Oct 26, 2022 | 208.69 | 213.55 | 206.30 | 209.25 | 1,152,504 | +1.62(+0.78%) |
Oct 25, 2022 | 201.43 | 207.98 | 201.14 | 207.63 | 1,558,649 | +6.26(+3.11%) |
Oct 24, 2022 | 193.18 | 203.72 | 193.18 | 201.37 | 2,056,822 | +10.13(+5.30%) |
Oct 21, 2022 | 182.18 | 193.26 | 181.72 | 191.23 | 1,817,376 | +7.60(+4.14%) |
Oct 20, 2022 | 192.23 | 192.81 | 181.47 | 183.64 | 2,587,615 | -6.58(-3.46%) |
Oct 19, 2022 | 197.13 | 197.50 | 189.10 | 190.22 | 1,451,955 | -6.32(-3.21%) |
Oct 18, 2022 | 198.63 | 199.82 | 195.00 | 196.53 | 1,528,622 | +1.09(+0.56%) |
Oct 17, 2022 | 195.63 | 197.22 | 193.55 | 195.44 | 1,199,620 | +2.94(+1.53%) |
Oct 14, 2022 | 198.63 | 198.63 | 192.12 | 192.50 | 1,107,161 | -4.09(-2.08%) |
Oct 13, 2022 | 193.73 | 198.24 | 188.86 | 196.59 | 1,726,530 | -0.69(-0.35%) |
Oct 12, 2022 | 194.76 | 198.30 | 193.29 | 197.28 | 1,712,109 | +2.76(+1.42%) |
Oct 11, 2022 | 189.55 | 196.20 | 189.55 | 194.52 | 1,188,409 | +4.97(+2.62%) |
Oct 10, 2022 | 188.98 | 190.57 | 185.95 | 189.55 | 731,813 | +0.98(+0.52%) |
Oct 07, 2022 | 192.32 | 192.65 | 187.82 | 188.57 | 1,010,081 | -5.29(-2.73%) |
Oct 06, 2022 | 196.19 | 197.18 | 193.00 | 193.86 | 1,110,793 | -1.46(-0.75%) |
Oct 05, 2022 | 190.19 | 197.08 | 189.63 | 195.32 | 1,248,813 | +3.59(+1.87%) |
Oct 04, 2022 | 189.73 | 192.76 | 189.67 | 191.74 | 1,387,711 | +3.65(+1.94%) |
Oct 03, 2022 | 181.19 | 189.83 | 180.56 | 188.09 | 1,392,737 | +7.98(+4.43%) |
Sep 30, 2022 | 180.25 | 181.79 | 175.76 | 180.10 | 1,256,200 | -1.56(-0.86%) |
Sep 29, 2022 | 185.54 | 186.06 | 180.64 | 181.66 | 1,068,038 | -4.62(-2.48%) |
Sep 28, 2022 | 183.82 | 186.78 | 181.97 | 186.28 | 1,371,041 | +3.57(+1.96%) |
Sep 27, 2022 | 182.36 | 184.91 | 180.74 | 182.71 | 1,585,526 | +2.40(+1.33%) |
Sep 26, 2022 | 179.84 | 182.75 | 179.17 | 180.31 | 989,662 | +0.49(+0.27%) |
Sep 23, 2022 | 180.95 | 182.40 | 177.37 | 179.82 | 1,098,535 | -2.73(-1.50%) |
Sep 22, 2022 | 183.40 | 183.52 | 180.53 | 182.55 | 1,511,185 | -1.50(-0.82%) |
Sep 21, 2022 | 186.53 | 188.24 | 183.96 | 184.05 | 1,116,306 | -0.43(-0.23%) |
Sep 20, 2022 | 185.12 | 185.62 | 182.02 | 184.48 | 1,345,356 | -2.50(-1.34%) |
Sep 19, 2022 | 182.99 | 187.21 | 182.72 | 186.98 | 1,190,866 | +2.87(+1.56%) |
Sep 16, 2022 | 181.01 | 185.90 | 179.52 | 184.11 | 1,640,630 | +2.00(+1.10%) |
Sep 15, 2022 | 183.13 | 184.87 | 180.26 | 182.12 | 1,100,096 | -1.02(-0.56%) |
Sep 14, 2022 | 188.43 | 189.60 | 181.75 | 183.13 | 1,476,086 | -4.46(-2.38%) |
Sep 13, 2022 | 193.81 | 193.97 | 187.22 | 187.59 | 1,276,008 | -8.76(-4.46%) |
Sep 12, 2022 | 196.22 | 199.06 | 194.43 | 196.35 | 1,428,492 | +1.68(+0.86%) |
Sep 09, 2022 | 193.30 | 195.72 | 192.81 | 194.67 | 1,135,427 | +1.09(+0.57%) |
Sep 08, 2022 | 188.62 | 193.79 | 187.67 | 193.58 | 1,139,793 | +3.42(+1.80%) |
Sep 07, 2022 | 183.35 | 190.78 | 183.35 | 190.16 | 1,297,712 | +7.96(+4.37%) |
Sep 06, 2022 | 182.46 | 185.14 | 179.56 | 182.19 | 1,176,747 | +0.43(+0.23%) |
Sep 02, 2022 | 184.72 | 185.34 | 180.36 | 181.77 | 794,788 | -0.53(-0.29%) |
Sep 01, 2022 | 178.12 | 182.41 | 177.26 | 182.30 | 1,094,209 | +2.91(+1.62%) |
Aug 31, 2022 | 182.30 | 183.02 | 179.38 | 179.39 | 1,264,565 | -2.85(-1.56%) |
Aug 30, 2022 | 184.93 | 186.01 | 180.77 | 182.24 | 764,514 | -1.98(-1.07%) |
Aug 29, 2022 | 183.48 | 187.27 | 181.70 | 184.22 | 939,838 | -0.90(-0.49%) |
Aug 26, 2022 | 194.40 | 194.92 | 185.12 | 185.12 | 863,045 | -8.98(-4.63%) |
Aug 25, 2022 | 192.66 | 194.20 | 191.29 | 194.10 | 817,983 | +1.32(+0.68%) |
Aug 24, 2022 | 193.78 | 195.31 | 192.34 | 192.78 | 773,056 | -1.03(-0.53%) |
Aug 23, 2022 | 194.89 | 195.95 | 192.72 | 193.81 | 983,669 | -0.89(-0.46%) |
Aug 22, 2022 | 195.77 | 196.69 | 194.17 | 194.70 | 1,066,252 | -2.27(-1.15%) |
Aug 19, 2022 | 197.33 | 197.66 | 194.60 | 196.97 | 948,494 | -0.97(-0.49%) |
Aug 18, 2022 | 197.74 | 199.51 | 196.83 | 197.94 | 917,827 | +0.31(+0.16%) |
Aug 17, 2022 | 196.74 | 198.25 | 195.20 | 197.63 | 1,006,120 | +0.15(+0.08%) |
Aug 16, 2022 | 191.53 | 199.39 | 191.53 | 197.48 | 1,258,990 | +6.29(+3.29%) |
Aug 15, 2022 | 190.43 | 192.43 | 189.09 | 191.19 | 1,204,992 | +1.24(+0.65%) |
Aug 12, 2022 | 189.58 | 190.02 | 187.38 | 189.95 | 738,357 | +1.96(+1.04%) |
Aug 11, 2022 | 186.03 | 188.37 | 185.64 | 187.99 | 1,009,604 | +2.51(+1.35%) |
Aug 10, 2022 | 186.19 | 189.22 | 185.06 | 185.49 | 1,186,332 | +1.57(+0.85%) |
Aug 09, 2022 | 185.90 | 185.90 | 181.96 | 183.91 | 1,050,258 | -1.22(-0.66%) |
Aug 08, 2022 | 184.16 | 187.82 | 183.56 | 185.13 | 1,141,453 | +2.48(+1.36%) |
Aug 05, 2022 | 179.38 | 182.95 | 178.96 | 182.65 | 933,117 | +1.47(+0.81%) |
Aug 04, 2022 | 184.30 | 184.87 | 180.76 | 181.18 | 1,059,777 | -2.97(-1.61%) |
Aug 03, 2022 | 182.10 | 185.49 | 182.10 | 184.16 | 1,052,927 | +2.43(+1.34%) |
Aug 02, 2022 | 186.13 | 186.98 | 181.69 | 181.72 | 1,260,975 | -5.30(-2.83%) |