Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 182.64 | 190.00 | 182.64 | 187.00 | 576 | +4.00(+2.19%) |
Oct 28, 2022 | 175.30 | 189.89 | 175.29 | 183.00 | 2,001 | +6.27(+3.55%) |
Oct 27, 2022 | 186.25 | 202.48 | 172.05 | 176.73 | 10,999 | -9.53(-5.12%) |
Oct 26, 2022 | 186.21 | 196.59 | 183.00 | 186.26 | 1,620 | -0.76(-0.41%) |
Oct 25, 2022 | 186.99 | 191.53 | 184.20 | 187.02 | 434 | -0.25(-0.13%) |
Oct 24, 2022 | 189.24 | 193.47 | 184.00 | 187.27 | 1,800 | +3.27(+1.78%) |
Oct 21, 2022 | 184.95 | 189.53 | 182.28 | 184.00 | 561 | -1.00(-0.54%) |
Oct 20, 2022 | 183.94 | 195.48 | 182.22 | 185.00 | 4,830 | +1.00(+0.54%) |
Oct 19, 2022 | 186.98 | 190.50 | 174.03 | 184.00 | 5,486 | -6.20(-3.26%) |
Oct 18, 2022 | 185.20 | 193.80 | 185.20 | 190.20 | 1,905 | +1.36(+0.72%) |
Oct 17, 2022 | 199.79 | 199.79 | 184.00 | 188.84 | 2,751 | +2.01(+1.08%) |
Oct 14, 2022 | 189.00 | 200.00 | 186.83 | 186.83 | 439 | -5.17(-2.69%) |
Oct 13, 2022 | 183.98 | 197.11 | 183.98 | 192.00 | 2,667 | +2.16(+1.14%) |
Oct 12, 2022 | 177.00 | 198.50 | 177.00 | 189.84 | 3,619 | +14.74(+8.42%) |
Oct 11, 2022 | 187.88 | 192.22 | 174.42 | 175.10 | 1,932 | -17.97(-9.31%) |
Oct 10, 2022 | 188.00 | 199.71 | 187.62 | 193.07 | 372 | +3.07(+1.62%) |
Oct 07, 2022 | 190.18 | 197.98 | 184.00 | 190.00 | 3,549 | -6.15(-3.14%) |
Oct 06, 2022 | 222.21 | 225.00 | 190.31 | 196.15 | 3,572 | -18.85(-8.77%) |
Oct 05, 2022 | 218.13 | 219.67 | 208.20 | 215.00 | 1,039 | +5.02(+2.39%) |
Oct 04, 2022 | 218.90 | 218.90 | 198.02 | 209.98 | 314 | -4.98(-2.32%) |
Oct 03, 2022 | 217.32 | 225.00 | 212.42 | 214.96 | 821 | +4.96(+2.36%) |
Sep 30, 2022 | 202.89 | 214.19 | 202.89 | 210.00 | 577 | +5.89(+2.89%) |
Sep 29, 2022 | 192.00 | 206.78 | 187.01 | 204.11 | 1,457 | +12.11(+6.31%) |
Sep 28, 2022 | 182.57 | 194.50 | 179.50 | 192.00 | 3,528 | +9.41(+5.15%) |
Sep 27, 2022 | 186.10 | 190.68 | 181.32 | 182.59 | 3,021 | -10.41(-5.39%) |
Sep 26, 2022 | 204.50 | 208.00 | 190.51 | 193.00 | 3,171 | -10.01(-4.93%) |
Sep 23, 2022 | 197.30 | 204.56 | 197.30 | 203.01 | 1,611 | +7.16(+3.66%) |
Sep 22, 2022 | 185.50 | 195.85 | 180.91 | 195.85 | 1,692 | +11.59(+6.29%) |
Sep 21, 2022 | 187.52 | 187.52 | 180.00 | 184.26 | 554 | -0.74(-0.40%) |
Sep 20, 2022 | 186.31 | 190.02 | 180.51 | 185.00 | 1,629 | -4.20(-2.22%) |
Sep 19, 2022 | 200.22 | 209.03 | 186.13 | 189.20 | 3,441 | -12.47(-6.18%) |
Sep 16, 2022 | 185.00 | 202.88 | 179.41 | 201.67 | 2,167 | +16.57(+8.95%) |
Sep 15, 2022 | 178.00 | 185.18 | 178.00 | 185.10 | 1,410 | +5.75(+3.21%) |
Sep 14, 2022 | 181.55 | 183.25 | 173.50 | 179.35 | 2,535 | -1.75(-0.97%) |
Sep 13, 2022 | 196.00 | 201.94 | 180.00 | 181.10 | 2,416 | -18.25(-9.15%) |
Sep 12, 2022 | 204.67 | 206.70 | 199.35 | 199.35 | 964 | -3.65(-1.80%) |
Sep 09, 2022 | 202.54 | 207.00 | 197.32 | 203.00 | 1,733 | +0.00(+0.00%) |
Sep 08, 2022 | 190.96 | 208.68 | 190.96 | 203.00 | 1,464 | +10.00(+5.18%) |
Sep 07, 2022 | 188.00 | 195.58 | 186.99 | 193.00 | 2,008 | +8.50(+4.61%) |
Sep 06, 2022 | 180.19 | 185.68 | 180.19 | 184.50 | 879 | +3.50(+1.93%) |
Sep 02, 2022 | 177.43 | 184.78 | 172.27 | 181.00 | 4,694 | +2.90(+1.63%) |
Sep 01, 2022 | 194.96 | 194.96 | 174.99 | 178.10 | 2,056 | -16.89(-8.66%) |
Aug 31, 2022 | 224.95 | 224.95 | 194.99 | 194.99 | 2,938 | -20.01(-9.31%) |
Aug 30, 2022 | 197.00 | 219.00 | 196.00 | 215.00 | 1,734 | +19.01(+9.70%) |
Aug 29, 2022 | 206.24 | 212.35 | 195.09 | 195.99 | 1,656 | -14.34(-6.82%) |
Aug 26, 2022 | 197.83 | 215.56 | 193.15 | 210.33 | 1,218 | +7.33(+3.61%) |
Aug 25, 2022 | 213.10 | 217.78 | 200.00 | 203.00 | 1,247 | -9.34(-4.40%) |
Aug 24, 2022 | 206.50 | 214.77 | 204.32 | 212.34 | 1,426 | +22.35(+11.76%) |
Aug 23, 2022 | 181.65 | 189.99 | 181.65 | 189.99 | 933 | +0.50(+0.26%) |
Aug 22, 2022 | 201.26 | 201.26 | 181.00 | 189.49 | 1,102 | -2.19(-1.14%) |
Aug 19, 2022 | 191.02 | 209.87 | 182.30 | 191.68 | 1,706 | -16.32(-7.85%) |
Aug 18, 2022 | 201.54 | 210.68 | 201.32 | 208.00 | 601 | -12.00(-5.45%) |
Aug 17, 2022 | 202.50 | 220.00 | 202.50 | 220.00 | 152 | +12.35(+5.95%) |
Aug 16, 2022 | 211.36 | 216.00 | 190.23 | 207.65 | 904 | -3.35(-1.59%) |
Aug 15, 2022 | 215.03 | 215.13 | 211.00 | 211.00 | 374 | -3.00(-1.40%) |
Aug 12, 2022 | 210.25 | 219.05 | 207.25 | 214.00 | 159 | -4.85(-2.22%) |
Aug 11, 2022 | 220.00 | 221.48 | 204.31 | 218.85 | 720 | -2.65(-1.20%) |
Aug 10, 2022 | 226.47 | 226.47 | 220.00 | 221.50 | 238 | -0.79(-0.36%) |
Aug 09, 2022 | 211.50 | 226.97 | 211.50 | 222.29 | 167 | -1.22(-0.55%) |
Aug 08, 2022 | 221.00 | 228.19 | 208.73 | 223.51 | 1,445 | +2.51(+1.14%) |
Aug 05, 2022 | 213.55 | 229.96 | 213.55 | 221.00 | 100 | -6.18(-2.72%) |
Aug 04, 2022 | 211.67 | 228.55 | 211.67 | 227.18 | 843 | -8.52(-3.61%) |
Aug 03, 2022 | 237.91 | 237.91 | 227.29 | 235.70 | 356 | +1.87(+0.80%) |
Aug 02, 2022 | 208.24 | 238.69 | 208.24 | 233.83 | 1,711 | +29.59(+14.49%) |