Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 187.66 | 191.42 | 186.29 | 188.68 | 140,668 | -0.41(-0.22%) |
Oct 28, 2022 | 186.77 | 189.79 | 182.86 | 189.09 | 138,819 | +2.65(+1.42%) |
Oct 27, 2022 | 189.02 | 189.98 | 185.15 | 186.44 | 194,635 | -1.21(-0.64%) |
Oct 26, 2022 | 186.60 | 191.80 | 184.28 | 187.65 | 260,324 | -0.55(-0.29%) |
Oct 25, 2022 | 179.36 | 188.70 | 179.36 | 188.20 | 297,025 | +10.20(+5.73%) |
Oct 24, 2022 | 175.00 | 178.00 | 168.44 | 178.00 | 296,739 | +4.33(+2.49%) |
Oct 21, 2022 | 171.92 | 173.89 | 168.63 | 173.67 | 383,506 | +1.45(+0.84%) |
Oct 20, 2022 | 171.77 | 176.57 | 168.61 | 172.22 | 353,399 | +1.13(+0.66%) |
Oct 19, 2022 | 179.08 | 179.08 | 170.22 | 171.09 | 210,598 | -10.72(-5.90%) |
Oct 18, 2022 | 180.24 | 184.05 | 177.07 | 181.81 | 297,726 | +7.79(+4.48%) |
Oct 17, 2022 | 171.28 | 175.17 | 169.78 | 174.02 | 428,405 | +7.19(+4.31%) |
Oct 14, 2022 | 175.84 | 176.56 | 165.94 | 166.83 | 264,100 | -5.99(-3.47%) |
Oct 13, 2022 | 161.34 | 173.72 | 158.86 | 172.82 | 446,132 | +6.00(+3.60%) |
Oct 12, 2022 | 169.44 | 170.64 | 164.25 | 166.82 | 382,870 | -3.32(-1.95%) |
Oct 11, 2022 | 172.00 | 173.89 | 165.05 | 170.14 | 217,272 | -2.82(-1.63%) |
Oct 10, 2022 | 176.42 | 176.42 | 170.09 | 172.96 | 218,772 | -3.44(-1.95%) |
Oct 07, 2022 | 184.71 | 184.89 | 173.93 | 176.40 | 406,015 | -13.82(-7.27%) |
Oct 06, 2022 | 193.01 | 195.04 | 189.57 | 190.22 | 165,341 | -3.68(-1.90%) |
Oct 05, 2022 | 194.06 | 197.86 | 190.83 | 193.90 | 275,131 | -3.94(-1.99%) |
Oct 04, 2022 | 195.00 | 198.97 | 194.83 | 197.84 | 287,817 | +7.67(+4.03%) |
Oct 03, 2022 | 188.63 | 192.09 | 185.60 | 190.17 | 302,174 | +3.09(+1.65%) |
Sep 30, 2022 | 187.00 | 194.26 | 185.88 | 187.08 | 185,148 | -0.06(-0.03%) |
Sep 29, 2022 | 190.59 | 190.59 | 182.76 | 187.14 | 280,237 | -10.13(-5.14%) |
Sep 28, 2022 | 190.07 | 198.88 | 188.95 | 197.27 | 558,933 | +7.79(+4.11%) |
Sep 27, 2022 | 195.70 | 198.51 | 187.70 | 189.48 | 215,690 | -2.09(-1.09%) |
Sep 26, 2022 | 189.63 | 197.00 | 188.03 | 191.57 | 385,289 | +1.48(+0.78%) |
Sep 23, 2022 | 189.16 | 192.12 | 183.75 | 190.09 | 438,994 | -2.32(-1.21%) |
Sep 22, 2022 | 209.00 | 209.15 | 191.96 | 192.41 | 395,838 | -18.00(-8.55%) |
Sep 21, 2022 | 209.55 | 218.91 | 209.55 | 210.41 | 234,336 | +2.78(+1.34%) |
Sep 20, 2022 | 207.87 | 208.81 | 205.20 | 207.63 | 114,775 | -2.63(-1.25%) |
Sep 19, 2022 | 206.25 | 211.38 | 206.25 | 210.26 | 225,467 | +1.24(+0.59%) |
Sep 16, 2022 | 215.64 | 215.64 | 206.02 | 209.02 | 261,644 | -10.80(-4.91%) |
Sep 15, 2022 | 220.93 | 226.59 | 218.54 | 219.82 | 224,723 | -3.44(-1.54%) |
Sep 14, 2022 | 225.92 | 226.70 | 219.85 | 223.26 | 289,507 | -0.64(-0.29%) |
Sep 13, 2022 | 218.33 | 227.26 | 217.88 | 223.90 | 288,210 | -3.77(-1.66%) |
Sep 12, 2022 | 231.28 | 231.54 | 223.09 | 227.67 | 279,645 | -2.57(-1.12%) |
Sep 09, 2022 | 220.84 | 232.19 | 219.98 | 230.24 | 579,972 | +10.79(+4.92%) |
Sep 08, 2022 | 206.05 | 220.40 | 203.45 | 219.45 | 363,227 | +11.16(+5.36%) |
Sep 07, 2022 | 201.94 | 208.62 | 200.69 | 208.29 | 105,216 | +5.51(+2.72%) |
Sep 06, 2022 | 203.83 | 205.03 | 199.41 | 202.78 | 276,100 | -1.41(-0.69%) |
Sep 02, 2022 | 206.49 | 208.85 | 200.93 | 204.19 | 189,662 | +0.11(+0.05%) |
Sep 01, 2022 | 207.66 | 210.48 | 198.31 | 204.08 | 455,765 | -6.69(-3.17%) |
Aug 31, 2022 | 210.00 | 212.97 | 208.55 | 210.77 | 249,736 | +1.05(+0.50%) |
Aug 30, 2022 | 214.79 | 214.79 | 207.65 | 209.72 | 254,701 | -1.88(-0.89%) |
Aug 29, 2022 | 211.39 | 213.69 | 207.41 | 211.60 | 375,985 | -2.19(-1.02%) |
Aug 26, 2022 | 228.06 | 228.06 | 213.47 | 213.79 | 268,863 | -14.61(-6.40%) |
Aug 25, 2022 | 229.74 | 231.99 | 227.09 | 228.40 | 251,803 | +1.12(+0.49%) |
Aug 24, 2022 | 225.98 | 230.28 | 225.65 | 227.28 | 364,163 | +3.69(+1.65%) |
Aug 23, 2022 | 222.02 | 228.72 | 221.56 | 223.59 | 292,822 | +0.98(+0.44%) |
Aug 22, 2022 | 219.55 | 225.07 | 219.10 | 222.61 | 963,038 | -1.87(-0.83%) |
Aug 19, 2022 | 215.93 | 228.28 | 213.56 | 224.48 | 1,121,347 | -5.42(-2.36%) |
Aug 18, 2022 | 229.50 | 232.81 | 226.46 | 229.90 | 522,123 | +0.53(+0.23%) |
Aug 17, 2022 | 230.01 | 233.40 | 225.89 | 229.37 | 421,734 | -5.11(-2.18%) |
Aug 16, 2022 | 235.46 | 239.91 | 232.13 | 234.48 | 541,226 | -0.28(-0.12%) |
Aug 15, 2022 | 230.61 | 235.45 | 229.63 | 234.76 | 375,242 | +5.25(+2.29%) |
Aug 12, 2022 | 227.22 | 230.09 | 225.33 | 229.51 | 311,206 | +4.24(+1.88%) |
Aug 11, 2022 | 238.17 | 238.91 | 223.69 | 225.27 | 319,828 | -11.96(-5.04%) |
Aug 10, 2022 | 239.13 | 240.00 | 233.73 | 237.23 | 440,633 | +6.59(+2.86%) |
Aug 09, 2022 | 231.44 | 231.65 | 226.26 | 230.64 | 351,130 | -2.78(-1.19%) |
Aug 08, 2022 | 234.28 | 238.39 | 231.77 | 233.42 | 403,596 | +0.35(+0.15%) |
Aug 05, 2022 | 225.49 | 234.00 | 223.39 | 233.07 | 489,888 | +3.01(+1.31%) |
Aug 04, 2022 | 219.32 | 230.61 | 216.35 | 230.06 | 531,795 | +11.49(+5.26%) |
Aug 03, 2022 | 207.80 | 219.06 | 207.80 | 218.57 | 256,592 | +11.24(+5.42%) |
Aug 02, 2022 | 203.34 | 209.94 | 203.34 | 207.33 | 203,721 | +1.10(+0.53%) |