Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 169.08 | 172.47 | 167.65 | 171.47 | 294,238 | +1.99(+1.17%) |
Oct 28, 2022 | 170.85 | 173.08 | 167.13 | 169.48 | 440,840 | -2.11(-1.23%) |
Oct 27, 2022 | 177.50 | 179.24 | 170.13 | 171.59 | 252,558 | -5.23(-2.96%) |
Oct 26, 2022 | 177.19 | 182.04 | 175.57 | 176.82 | 313,468 | +1.30(+0.74%) |
Oct 25, 2022 | 172.22 | 177.19 | 171.62 | 175.52 | 229,648 | +4.02(+2.34%) |
Oct 24, 2022 | 172.41 | 172.88 | 168.09 | 171.50 | 289,245 | +0.27(+0.16%) |
Oct 21, 2022 | 170.58 | 172.98 | 166.00 | 171.23 | 405,255 | +1.11(+0.65%) |
Oct 20, 2022 | 174.29 | 177.75 | 169.35 | 170.12 | 389,122 | -5.04(-2.88%) |
Oct 19, 2022 | 181.97 | 182.58 | 171.14 | 175.16 | 420,133 | -9.88(-5.34%) |
Oct 18, 2022 | 189.85 | 192.89 | 183.68 | 185.04 | 280,835 | +1.37(+0.75%) |
Oct 17, 2022 | 184.19 | 187.88 | 182.23 | 183.67 | 165,310 | +3.73(+2.07%) |
Oct 14, 2022 | 187.61 | 187.82 | 177.94 | 179.94 | 160,354 | -5.64(-3.04%) |
Oct 13, 2022 | 177.04 | 186.54 | 175.91 | 185.58 | 167,316 | +3.36(+1.84%) |
Oct 12, 2022 | 182.28 | 182.72 | 178.42 | 182.22 | 129,727 | +2.34(+1.30%) |
Oct 11, 2022 | 180.09 | 183.95 | 172.54 | 179.88 | 268,481 | -0.64(-0.35%) |
Oct 10, 2022 | 182.40 | 182.40 | 176.00 | 180.52 | 266,708 | -0.74(-0.41%) |
Oct 07, 2022 | 190.41 | 191.41 | 180.17 | 181.26 | 256,358 | -13.40(-6.88%) |
Oct 06, 2022 | 195.64 | 198.26 | 194.23 | 194.66 | 250,902 | -1.57(-0.80%) |
Oct 05, 2022 | 194.12 | 197.95 | 191.20 | 196.23 | 267,144 | -4.69(-2.33%) |
Oct 04, 2022 | 198.95 | 203.81 | 198.95 | 200.92 | 231,605 | +5.35(+2.74%) |
Oct 03, 2022 | 191.20 | 196.33 | 187.87 | 195.57 | 207,765 | +5.97(+3.15%) |
Sep 30, 2022 | 192.82 | 198.65 | 189.39 | 189.60 | 266,049 | -2.22(-1.16%) |
Sep 29, 2022 | 191.00 | 193.35 | 187.95 | 191.82 | 245,309 | -1.41(-0.73%) |
Sep 28, 2022 | 184.90 | 194.21 | 184.90 | 193.23 | 269,881 | +8.99(+4.88%) |
Sep 27, 2022 | 185.73 | 188.80 | 179.34 | 184.24 | 234,515 | +1.72(+0.94%) |
Sep 26, 2022 | 183.44 | 186.33 | 181.09 | 182.52 | 259,989 | -2.42(-1.31%) |
Sep 23, 2022 | 179.20 | 186.20 | 177.12 | 184.94 | 448,413 | +4.55(+2.52%) |
Sep 22, 2022 | 185.23 | 185.23 | 179.93 | 180.39 | 218,219 | -5.63(-3.03%) |
Sep 21, 2022 | 193.38 | 193.38 | 186.01 | 186.02 | 205,900 | -5.93(-3.09%) |
Sep 20, 2022 | 192.91 | 195.22 | 189.13 | 191.95 | 220,681 | -2.50(-1.29%) |
Sep 19, 2022 | 193.82 | 195.34 | 188.13 | 194.45 | 259,234 | -1.10(-0.56%) |
Sep 16, 2022 | 198.85 | 198.85 | 194.02 | 195.55 | 659,778 | -7.09(-3.50%) |
Sep 15, 2022 | 198.15 | 205.24 | 198.15 | 202.64 | 219,603 | +2.40(+1.20%) |
Sep 14, 2022 | 198.61 | 202.43 | 196.65 | 200.24 | 230,325 | +0.59(+0.30%) |
Sep 13, 2022 | 198.02 | 203.13 | 194.45 | 199.65 | 362,791 | -1.21(-0.60%) |
Sep 12, 2022 | 204.48 | 205.88 | 199.05 | 200.86 | 401,154 | -5.02(-2.44%) |
Sep 09, 2022 | 200.41 | 211.48 | 200.01 | 205.88 | 824,166 | +8.39(+4.25%) |
Sep 08, 2022 | 183.99 | 203.26 | 183.00 | 197.49 | 1,069,015 | +11.59(+6.23%) |
Sep 07, 2022 | 164.28 | 188.43 | 162.87 | 185.90 | 834,264 | +21.65(+13.18%) |
Sep 06, 2022 | 166.08 | 167.41 | 162.38 | 164.25 | 295,703 | -0.78(-0.47%) |
Sep 02, 2022 | 167.67 | 170.26 | 163.52 | 165.03 | 388,899 | -1.23(-0.74%) |
Sep 01, 2022 | 162.17 | 166.77 | 159.16 | 166.26 | 435,895 | +2.09(+1.27%) |
Aug 31, 2022 | 164.46 | 168.25 | 161.56 | 164.17 | 338,428 | +2.41(+1.49%) |
Aug 30, 2022 | 163.48 | 165.06 | 159.25 | 161.76 | 258,654 | -0.12(-0.07%) |
Aug 29, 2022 | 163.34 | 164.51 | 160.47 | 161.88 | 263,597 | -3.99(-2.41%) |
Aug 26, 2022 | 168.91 | 170.78 | 164.04 | 165.87 | 473,643 | -3.21(-1.90%) |
Aug 25, 2022 | 162.85 | 169.18 | 161.54 | 169.08 | 232,488 | +7.86(+4.88%) |
Aug 24, 2022 | 158.59 | 162.53 | 158.59 | 161.22 | 238,661 | +3.86(+2.45%) |
Aug 23, 2022 | 157.79 | 157.82 | 153.93 | 157.36 | 192,947 | +0.03(+0.02%) |
Aug 22, 2022 | 159.53 | 161.00 | 155.99 | 157.33 | 186,791 | -5.14(-3.16%) |
Aug 19, 2022 | 165.95 | 165.99 | 160.61 | 162.47 | 240,110 | -4.72(-2.82%) |
Aug 18, 2022 | 168.21 | 168.21 | 165.00 | 167.19 | 165,915 | -1.01(-0.60%) |
Aug 17, 2022 | 168.05 | 169.60 | 165.01 | 168.20 | 217,726 | -1.52(-0.90%) |
Aug 16, 2022 | 172.55 | 172.73 | 167.73 | 169.72 | 251,432 | -4.97(-2.85%) |
Aug 15, 2022 | 171.29 | 175.21 | 170.51 | 174.69 | 173,687 | +2.67(+1.55%) |
Aug 12, 2022 | 171.42 | 173.42 | 169.35 | 172.02 | 193,865 | +2.17(+1.28%) |
Aug 11, 2022 | 174.00 | 176.80 | 168.70 | 169.85 | 307,557 | -3.21(-1.85%) |
Aug 10, 2022 | 162.14 | 173.52 | 161.09 | 173.06 | 395,060 | +13.59(+8.52%) |
Aug 09, 2022 | 166.13 | 166.13 | 159.34 | 159.47 | 583,035 | -9.63(-5.69%) |
Aug 08, 2022 | 165.42 | 173.23 | 164.77 | 169.10 | 627,791 | +2.27(+1.36%) |
Aug 05, 2022 | 140.96 | 167.36 | 139.03 | 166.83 | 1,336,347 | +23.69(+16.55%) |
Aug 04, 2022 | 146.35 | 146.85 | 142.59 | 143.14 | 462,001 | -3.55(-2.42%) |
Aug 03, 2022 | 147.92 | 148.78 | 145.64 | 146.69 | 342,118 | +0.23(+0.16%) |
Aug 02, 2022 | 140.58 | 147.60 | 140.58 | 146.46 | 478,485 | +5.37(+3.81%) |