Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 198.87 | 202.25 | 196.25 | 197.84 | 595,795 | -1.41(-0.71%) |
Oct 28, 2022 | 191.17 | 199.56 | 190.22 | 199.25 | 828,372 | +7.47(+3.90%) |
Oct 27, 2022 | 197.77 | 197.97 | 190.85 | 191.78 | 553,998 | -5.83(-2.95%) |
Oct 26, 2022 | 195.73 | 200.19 | 192.37 | 197.61 | 886,356 | +0.88(+0.45%) |
Oct 25, 2022 | 183.28 | 196.83 | 183.28 | 196.73 | 1,116,674 | +17.82(+9.96%) |
Oct 24, 2022 | 178.84 | 181.70 | 175.40 | 178.91 | 430,502 | +0.92(+0.52%) |
Oct 21, 2022 | 176.27 | 178.30 | 172.04 | 177.99 | 705,733 | +3.52(+2.02%) |
Oct 20, 2022 | 179.38 | 180.07 | 173.76 | 174.47 | 834,181 | -5.47(-3.04%) |
Oct 19, 2022 | 186.34 | 186.34 | 177.06 | 179.94 | 412,486 | -8.49(-4.51%) |
Oct 18, 2022 | 186.75 | 191.51 | 185.56 | 188.43 | 809,097 | +5.37(+2.93%) |
Oct 17, 2022 | 177.83 | 184.01 | 175.76 | 183.06 | 1,904,669 | +9.16(+5.27%) |
Oct 14, 2022 | 182.94 | 184.91 | 173.81 | 173.90 | 846,701 | -6.42(-3.56%) |
Oct 13, 2022 | 173.12 | 182.09 | 171.43 | 180.32 | 504,641 | +3.21(+1.81%) |
Oct 12, 2022 | 174.92 | 179.71 | 174.00 | 177.11 | 889,076 | +0.86(+0.49%) |
Oct 11, 2022 | 183.50 | 183.54 | 175.87 | 176.25 | 725,529 | -7.73(-4.20%) |
Oct 10, 2022 | 186.76 | 186.79 | 182.03 | 183.98 | 278,874 | -2.54(-1.36%) |
Oct 07, 2022 | 190.53 | 191.78 | 185.59 | 186.52 | 329,845 | -6.85(-3.54%) |
Oct 06, 2022 | 195.53 | 198.41 | 192.00 | 193.37 | 394,489 | -3.85(-1.95%) |
Oct 05, 2022 | 194.79 | 197.88 | 190.50 | 197.22 | 491,374 | -0.04(-0.02%) |
Oct 04, 2022 | 193.85 | 197.38 | 192.03 | 197.26 | 487,068 | +8.07(+4.27%) |
Oct 03, 2022 | 183.84 | 190.52 | 181.03 | 189.19 | 555,723 | +5.41(+2.94%) |
Sep 30, 2022 | 185.71 | 191.30 | 183.49 | 183.78 | 644,837 | -0.24(-0.13%) |
Sep 29, 2022 | 184.50 | 186.98 | 182.80 | 184.02 | 528,282 | -3.34(-1.78%) |
Sep 28, 2022 | 185.85 | 188.19 | 183.22 | 187.36 | 655,950 | +4.11(+2.24%) |
Sep 27, 2022 | 184.85 | 187.45 | 179.95 | 183.25 | 657,823 | -0.48(-0.26%) |
Sep 26, 2022 | 189.19 | 191.99 | 183.51 | 183.73 | 610,674 | -7.11(-3.73%) |
Sep 23, 2022 | 189.42 | 191.08 | 185.17 | 190.84 | 817,177 | -0.18(-0.09%) |
Sep 22, 2022 | 192.67 | 194.30 | 190.85 | 191.02 | 370,145 | -3.67(-1.89%) |
Sep 21, 2022 | 198.02 | 202.18 | 194.50 | 194.69 | 387,099 | -2.55(-1.29%) |
Sep 20, 2022 | 197.81 | 199.04 | 195.21 | 197.24 | 518,070 | -4.50(-2.23%) |
Sep 19, 2022 | 201.86 | 203.49 | 197.87 | 201.74 | 535,531 | -2.75(-1.34%) |
Sep 16, 2022 | 203.61 | 205.65 | 202.01 | 204.49 | 545,923 | -4.31(-2.06%) |
Sep 15, 2022 | 200.54 | 210.90 | 200.53 | 208.80 | 416,545 | +3.17(+1.54%) |
Sep 14, 2022 | 217.11 | 218.58 | 204.59 | 205.63 | 603,822 | -11.04(-5.10%) |
Sep 13, 2022 | 226.86 | 226.86 | 216.10 | 216.67 | 993,863 | -16.32(-7.00%) |
Sep 12, 2022 | 226.15 | 234.40 | 226.01 | 232.99 | 877,549 | +6.79(+3.00%) |
Sep 09, 2022 | 221.85 | 226.47 | 217.32 | 226.20 | 399,500 | +4.48(+2.02%) |
Sep 08, 2022 | 213.08 | 222.83 | 209.32 | 221.72 | 640,155 | +5.81(+2.69%) |
Sep 07, 2022 | 210.14 | 218.37 | 210.14 | 215.91 | 591,175 | +7.16(+3.43%) |
Sep 06, 2022 | 206.85 | 210.19 | 204.23 | 208.75 | 365,832 | +2.01(+0.97%) |
Sep 02, 2022 | 209.79 | 211.85 | 205.34 | 206.74 | 312,666 | -1.96(-0.94%) |
Sep 01, 2022 | 208.79 | 209.75 | 203.60 | 208.70 | 331,205 | -1.13(-0.54%) |
Aug 31, 2022 | 212.55 | 214.28 | 209.80 | 209.83 | 366,834 | -0.35(-0.17%) |
Aug 30, 2022 | 210.76 | 212.83 | 208.33 | 210.18 | 305,027 | +0.96(+0.46%) |
Aug 29, 2022 | 210.82 | 213.00 | 208.92 | 209.22 | 452,465 | -4.24(-1.99%) |
Aug 26, 2022 | 227.64 | 227.82 | 213.35 | 213.46 | 309,766 | -16.16(-7.04%) |
Aug 25, 2022 | 229.47 | 234.05 | 222.67 | 229.62 | 288,534 | +2.29(+1.01%) |
Aug 24, 2022 | 224.09 | 228.41 | 221.83 | 227.33 | 332,254 | +2.41(+1.07%) |
Aug 23, 2022 | 222.99 | 226.10 | 221.40 | 224.92 | 240,082 | -0.88(-0.39%) |
Aug 22, 2022 | 229.95 | 233.23 | 225.78 | 225.80 | 292,117 | -7.88(-3.37%) |
Aug 19, 2022 | 234.58 | 236.28 | 231.87 | 233.68 | 316,471 | -3.92(-1.65%) |
Aug 18, 2022 | 240.00 | 240.00 | 235.67 | 237.60 | 290,909 | -2.35(-0.98%) |
Aug 17, 2022 | 242.23 | 245.31 | 238.13 | 239.95 | 311,218 | -6.35(-2.58%) |
Aug 16, 2022 | 245.23 | 246.84 | 242.94 | 246.30 | 472,159 | -1.20(-0.48%) |
Aug 15, 2022 | 241.61 | 247.95 | 240.32 | 247.50 | 491,778 | +6.26(+2.59%) |
Aug 12, 2022 | 242.01 | 244.83 | 238.72 | 241.24 | 738,259 | -2.09(-0.86%) |
Aug 11, 2022 | 241.87 | 249.24 | 238.47 | 243.33 | 565,027 | +0.25(+0.10%) |
Aug 10, 2022 | 232.18 | 243.49 | 231.57 | 243.08 | 709,635 | +12.66(+5.49%) |
Aug 09, 2022 | 234.70 | 235.19 | 230.10 | 230.42 | 270,021 | -1.41(-0.61%) |
Aug 08, 2022 | 233.62 | 237.73 | 231.68 | 231.83 | 407,167 | -1.29(-0.55%) |
Aug 05, 2022 | 227.88 | 233.46 | 226.46 | 233.12 | 258,434 | +1.64(+0.71%) |
Aug 04, 2022 | 228.65 | 234.35 | 228.36 | 231.48 | 269,156 | +3.60(+1.58%) |
Aug 03, 2022 | 231.89 | 234.59 | 225.94 | 227.88 | 538,241 | -1.19(-0.52%) |
Aug 02, 2022 | 236.09 | 236.49 | 228.22 | 229.07 | 596,019 | -7.55(-3.19%) |