Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 179.06 | 179.06 | 172.95 | 172.95 | 152 | +2.95(+1.74%) |
Oct 28, 2022 | 169.15 | 178.15 | 169.15 | 170.00 | 243 | -1.95(-1.13%) |
Oct 27, 2022 | 171.71 | 177.65 | 171.71 | 171.95 | 493 | -3.05(-1.74%) |
Oct 26, 2022 | 178.25 | 178.25 | 174.35 | 175.00 | 154 | -1.60(-0.91%) |
Oct 25, 2022 | 174.60 | 177.85 | 174.60 | 176.60 | 147 | +0.65(+0.37%) |
Oct 24, 2022 | 171.70 | 178.00 | 166.20 | 175.95 | 514 | +11.35(+6.90%) |
Oct 21, 2022 | 168.10 | 172.84 | 164.11 | 164.60 | 120,915 | -5.55(-3.26%) |
Oct 20, 2022 | 177.08 | 177.15 | 170.15 | 170.15 | 706 | -9.55(-5.31%) |
Oct 19, 2022 | 179.10 | 179.90 | 172.60 | 179.70 | 694 | +2.55(+1.44%) |
Oct 18, 2022 | 180.95 | 184.99 | 176.90 | 177.15 | 30,696 | -3.55(-1.96%) |
Oct 17, 2022 | 175.85 | 181.15 | 174.80 | 180.70 | 433 | +6.25(+3.58%) |
Oct 14, 2022 | 175.00 | 176.19 | 169.69 | 174.45 | 1,424 | +5.45(+3.22%) |
Oct 13, 2022 | 167.91 | 173.06 | 165.33 | 169.00 | 8,842 | -3.20(-1.86%) |
Oct 12, 2022 | 171.90 | 173.95 | 171.90 | 172.20 | 593 | +3.45(+2.04%) |
Oct 11, 2022 | 171.15 | 176.00 | 167.75 | 168.75 | 595 | -0.25(-0.15%) |
Oct 10, 2022 | 170.20 | 176.39 | 168.10 | 169.00 | 473 | -6.70(-3.81%) |
Oct 07, 2022 | 178.05 | 181.15 | 175.45 | 175.70 | 1,014 | -2.55(-1.43%) |
Oct 06, 2022 | 180.48 | 184.80 | 178.25 | 178.25 | 1,538 | -5.20(-2.83%) |
Oct 05, 2022 | 184.30 | 188.44 | 182.20 | 183.45 | 1,041 | -1.30(-0.70%) |
Oct 04, 2022 | 185.40 | 190.25 | 182.00 | 184.75 | 288 | +4.80(+2.67%) |
Oct 03, 2022 | 178.85 | 181.72 | 178.65 | 179.95 | 23,384 | -0.50(-0.28%) |
Sep 30, 2022 | 187.45 | 187.45 | 178.21 | 180.45 | 6,674 | -4.04(-2.19%) |
Sep 29, 2022 | 175.56 | 184.49 | 175.40 | 184.49 | 4,788 | +12.98(+7.57%) |
Sep 28, 2022 | 171.51 | 180.24 | 171.35 | 171.51 | 17,294 | -2.10(-1.21%) |
Sep 27, 2022 | 173.45 | 182.49 | 173.45 | 173.61 | 772 | -0.22(-0.13%) |
Sep 26, 2022 | 178.09 | 178.39 | 173.83 | 173.83 | 1,170 | -1.99(-1.13%) |
Sep 23, 2022 | 178.38 | 184.59 | 175.82 | 175.82 | 3,485 | -4.34(-2.41%) |
Sep 22, 2022 | 182.17 | 188.94 | 180.08 | 180.16 | 497 | -1.75(-0.96%) |
Sep 21, 2022 | 182.16 | 188.44 | 181.91 | 181.91 | 358 | -0.25(-0.14%) |
Sep 20, 2022 | 182.16 | 190.39 | 182.08 | 182.16 | 305 | -0.81(-0.44%) |
Sep 19, 2022 | 192.04 | 192.20 | 182.73 | 182.97 | 256 | -1.82(-0.98%) |
Sep 16, 2022 | 184.79 | 191.80 | 184.63 | 184.79 | 306 | -6.35(-3.32%) |
Sep 15, 2022 | 184.79 | 191.30 | 184.63 | 191.14 | 416 | +2.94(+1.56%) |
Sep 14, 2022 | 189.39 | 190.20 | 188.16 | 188.20 | 1,014 | +0.57(+0.30%) |
Sep 13, 2022 | 191.24 | 193.54 | 187.63 | 187.63 | 388 | -5.53(-2.86%) |
Sep 12, 2022 | 193.06 | 198.40 | 193.04 | 193.16 | 253 | -1.93(-0.99%) |
Sep 09, 2022 | 195.09 | 195.09 | 185.60 | 195.09 | 741 | +10.46(+5.67%) |
Sep 08, 2022 | 183.11 | 188.66 | 183.11 | 184.63 | 6,113 | +2.22(+1.22%) |
Sep 07, 2022 | 184.59 | 186.99 | 182.00 | 182.41 | 287 | +0.25(+0.14%) |
Sep 06, 2022 | 189.00 | 189.00 | 180.16 | 182.16 | 230 | -10.63(-5.51%) |
Sep 02, 2022 | 192.95 | 192.95 | 183.51 | 192.79 | 500 | +10.75(+5.91%) |
Sep 01, 2022 | 183.79 | 188.84 | 181.88 | 182.04 | 271 | +0.13(+0.07%) |
Aug 31, 2022 | 188.16 | 188.16 | 181.75 | 181.91 | 249 | -9.98(-5.20%) |
Aug 30, 2022 | 183.15 | 191.89 | 182.61 | 191.89 | 462 | +11.73(+6.51%) |
Aug 29, 2022 | 186.01 | 192.51 | 180.16 | 180.16 | 579 | -6.30(-3.38%) |
Aug 26, 2022 | 188.37 | 193.47 | 186.30 | 186.46 | 355 | -2.58(-1.36%) |
Aug 25, 2022 | 195.99 | 195.99 | 189.04 | 189.04 | 320 | +0.00(+0.00%) |
Aug 24, 2022 | 187.16 | 194.04 | 187.16 | 189.04 | 210 | +3.48(+1.88%) |
Aug 23, 2022 | 185.48 | 194.89 | 185.45 | 185.56 | 97 | -7.29(-3.78%) |
Aug 22, 2022 | 193.49 | 193.85 | 192.01 | 192.85 | 628 | -2.31(-1.18%) |
Aug 19, 2022 | 197.30 | 197.30 | 195.16 | 195.16 | 284 | +0.04(+0.02%) |
Aug 18, 2022 | 198.59 | 199.09 | 194.91 | 195.12 | 71 | -0.52(-0.27%) |
Aug 17, 2022 | 199.82 | 201.84 | 195.48 | 195.64 | 713 | +0.52(+0.27%) |
Aug 16, 2022 | 201.09 | 201.50 | 194.96 | 195.12 | 534 | -8.22(-4.04%) |
Aug 15, 2022 | 200.88 | 203.79 | 196.46 | 203.34 | 415 | +9.09(+4.68%) |
Aug 12, 2022 | 203.74 | 203.74 | 194.09 | 194.25 | 2,782 | -1.81(-0.92%) |
Aug 11, 2022 | 203.24 | 203.43 | 195.90 | 196.06 | 2,008 | -1.84(-0.93%) |
Aug 10, 2022 | 197.66 | 206.75 | 197.66 | 197.90 | 211 | +5.45(+2.83%) |
Aug 09, 2022 | 196.65 | 202.29 | 192.45 | 192.45 | 145 | -1.55(-0.80%) |
Aug 08, 2022 | 200.54 | 202.09 | 194.00 | 194.00 | 418 | +1.50(+0.78%) |
Aug 05, 2022 | 200.59 | 200.59 | 191.75 | 192.50 | 307 | -8.39(-4.18%) |
Aug 04, 2022 | 198.26 | 200.89 | 193.75 | 200.89 | 996 | +10.48(+5.50%) |
Aug 03, 2022 | 191.09 | 197.84 | 190.16 | 190.41 | 267 | +0.27(+0.14%) |
Aug 02, 2022 | 192.77 | 197.09 | 190.14 | 190.14 | 221 | -11.20(-5.56%) |