Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 186.22 | 197.28 | 183.81 | 194.95 | 863,750 | +9.54(+5.15%) |
Oct 28, 2022 | 182.30 | 187.40 | 179.41 | 185.41 | 269,762 | +3.23(+1.77%) |
Oct 27, 2022 | 185.04 | 185.04 | 178.68 | 182.18 | 170,970 | -0.91(-0.50%) |
Oct 26, 2022 | 181.05 | 188.67 | 181.05 | 183.09 | 223,605 | +2.04(+1.13%) |
Oct 25, 2022 | 176.12 | 183.96 | 176.12 | 181.05 | 263,474 | +6.46(+3.70%) |
Oct 24, 2022 | 176.52 | 176.52 | 171.32 | 174.59 | 262,517 | -0.75(-0.43%) |
Oct 21, 2022 | 173.75 | 176.41 | 169.20 | 175.34 | 186,415 | +2.43(+1.41%) |
Oct 20, 2022 | 173.17 | 179.10 | 171.94 | 172.91 | 168,453 | -0.22(-0.13%) |
Oct 19, 2022 | 177.13 | 179.25 | 171.66 | 173.13 | 187,978 | -6.21(-3.46%) |
Oct 18, 2022 | 181.83 | 185.85 | 176.85 | 179.34 | 326,582 | +2.45(+1.39%) |
Oct 17, 2022 | 169.00 | 177.75 | 168.69 | 176.89 | 659,162 | +12.87(+7.85%) |
Oct 14, 2022 | 168.12 | 170.66 | 163.02 | 164.02 | 267,169 | -2.16(-1.30%) |
Oct 13, 2022 | 160.50 | 168.88 | 159.62 | 166.18 | 357,258 | -0.47(-0.28%) |
Oct 12, 2022 | 170.55 | 170.55 | 160.81 | 166.65 | 299,456 | -2.33(-1.38%) |
Oct 11, 2022 | 168.31 | 170.78 | 161.93 | 168.98 | 336,609 | +0.68(+0.40%) |
Oct 10, 2022 | 171.00 | 172.01 | 163.18 | 168.30 | 234,703 | -2.72(-1.59%) |
Oct 07, 2022 | 180.30 | 180.75 | 170.37 | 171.02 | 352,082 | -13.11(-7.12%) |
Oct 06, 2022 | 187.76 | 191.09 | 183.88 | 184.13 | 249,415 | -4.87(-2.58%) |
Oct 05, 2022 | 187.25 | 189.97 | 182.06 | 189.00 | 243,793 | -2.25(-1.18%) |
Oct 04, 2022 | 186.93 | 195.91 | 186.20 | 191.25 | 393,017 | +8.82(+4.83%) |
Oct 03, 2022 | 180.36 | 185.12 | 177.28 | 182.43 | 245,089 | +5.06(+2.85%) |
Sep 30, 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 183,857 | +0.25(+0.14%) |
Sep 29, 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 202,044 | -3.04(-1.69%) |
Sep 28, 2022 | 176.62 | 181.53 | 174.39 | 180.16 | 209,053 | +5.69(+3.26%) |
Sep 27, 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 206,075 | +1.62(+0.94%) |
Sep 26, 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 245,709 | +1.26(+0.73%) |
Sep 23, 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 337,869 | +0.91(+0.53%) |
Sep 22, 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 417,964 | -10.32(-5.70%) |
Sep 21, 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 200,202 | -3.32(-1.80%) |
Sep 20, 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 221,201 | -3.72(-1.98%) |
Sep 19, 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 260,064 | -3.56(-1.86%) |
Sep 16, 2022 | 193.69 | 194.28 | 190.06 | 191.60 | 685,549 | -6.85(-3.45%) |
Sep 15, 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 330,319 | -6.68(-3.26%) |
Sep 14, 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 222,535 | +4.00(+1.99%) |
Sep 13, 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 245,077 | -9.79(-4.64%) |
Sep 12, 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 196,617 | +2.73(+1.31%) |
Sep 09, 2022 | 197.24 | 208.94 | 197.24 | 208.19 | 513,474 | +10.99(+5.57%) |
Sep 08, 2022 | 186.34 | 198.36 | 184.26 | 197.20 | 278,382 | +8.46(+4.48%) |
Sep 07, 2022 | 182.67 | 190.91 | 182.10 | 188.74 | 312,880 | +5.93(+3.24%) |
Sep 06, 2022 | 186.89 | 190.37 | 181.49 | 182.81 | 295,503 | -2.47(-1.33%) |
Sep 02, 2022 | 188.15 | 189.65 | 182.76 | 185.28 | 210,724 | -0.78(-0.42%) |
Sep 01, 2022 | 188.66 | 189.78 | 178.44 | 186.06 | 385,328 | -5.43(-2.84%) |
Aug 31, 2022 | 197.44 | 200.90 | 190.20 | 191.49 | 316,725 | -4.44(-2.27%) |
Aug 30, 2022 | 204.78 | 206.85 | 194.18 | 195.93 | 280,040 | -7.80(-3.83%) |
Aug 29, 2022 | 202.27 | 205.51 | 202.04 | 203.73 | 174,843 | -1.29(-0.63%) |
Aug 26, 2022 | 212.60 | 214.28 | 202.92 | 205.02 | 175,647 | -8.86(-4.14%) |
Aug 25, 2022 | 213.00 | 214.51 | 209.98 | 213.88 | 109,600 | +2.03(+0.96%) |
Aug 24, 2022 | 206.53 | 215.37 | 206.53 | 211.85 | 178,803 | +4.21(+2.03%) |
Aug 23, 2022 | 207.29 | 211.11 | 205.64 | 207.64 | 136,520 | -0.03(-0.01%) |
Aug 22, 2022 | 212.11 | 214.24 | 206.27 | 207.67 | 191,568 | -7.46(-3.47%) |
Aug 19, 2022 | 219.67 | 219.67 | 212.55 | 215.13 | 148,094 | -6.06(-2.74%) |
Aug 18, 2022 | 216.09 | 222.54 | 214.60 | 221.19 | 163,529 | +6.05(+2.81%) |
Aug 17, 2022 | 215.00 | 218.48 | 214.28 | 215.14 | 214,903 | -0.32(-0.15%) |
Aug 16, 2022 | 222.64 | 222.64 | 215.00 | 215.46 | 388,691 | -8.47(-3.78%) |
Aug 15, 2022 | 220.00 | 226.10 | 217.16 | 223.93 | 421,655 | +3.96(+1.80%) |
Aug 12, 2022 | 214.53 | 221.61 | 213.40 | 219.97 | 990,838 | -6.49(-2.87%) |
Aug 11, 2022 | 225.00 | 231.41 | 225.00 | 226.46 | 237,992 | +2.92(+1.31%) |
Aug 10, 2022 | 216.90 | 223.57 | 214.22 | 223.54 | 191,577 | +11.69(+5.52%) |
Aug 09, 2022 | 217.64 | 218.61 | 209.81 | 211.85 | 173,228 | -6.30(-2.89%) |
Aug 08, 2022 | 219.21 | 221.52 | 215.61 | 218.15 | 207,049 | +0.65(+0.30%) |
Aug 05, 2022 | 213.59 | 223.24 | 212.99 | 217.50 | 306,771 | -0.39(-0.18%) |
Aug 04, 2022 | 219.26 | 223.76 | 216.06 | 217.89 | 226,460 | -0.38(-0.17%) |
Aug 03, 2022 | 223.25 | 230.40 | 209.16 | 218.27 | 610,308 | +1.44(+0.66%) |
Aug 02, 2022 | 205.99 | 220.46 | 205.99 | 216.83 | 436,334 | +7.75(+3.71%) |