Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 205.50 | 207.72 | 205.03 | 206.52 | 1,338,056 | -0.50(-0.24%) |
Oct 28, 2022 | 200.92 | 207.68 | 200.28 | 207.02 | 970,453 | +6.95(+3.48%) |
Oct 27, 2022 | 201.76 | 203.29 | 199.77 | 200.07 | 983,262 | -0.68(-0.34%) |
Oct 26, 2022 | 201.20 | 205.22 | 199.26 | 200.74 | 1,883,671 | +1.63(+0.82%) |
Oct 25, 2022 | 194.46 | 199.45 | 190.44 | 199.11 | 2,231,069 | +4.92(+2.54%) |
Oct 24, 2022 | 190.83 | 194.98 | 190.29 | 194.19 | 1,671,942 | +4.99(+2.64%) |
Oct 21, 2022 | 183.29 | 190.52 | 182.66 | 189.19 | 3,645,884 | +6.42(+3.51%) |
Oct 20, 2022 | 185.55 | 186.52 | 181.86 | 182.77 | 1,238,362 | -2.87(-1.55%) |
Oct 19, 2022 | 185.75 | 187.34 | 183.31 | 185.65 | 960,823 | -1.37(-0.73%) |
Oct 18, 2022 | 189.46 | 189.56 | 183.79 | 187.02 | 1,214,413 | +2.32(+1.26%) |
Oct 17, 2022 | 182.79 | 185.59 | 182.76 | 184.70 | 1,306,233 | +4.71(+2.62%) |
Oct 14, 2022 | 185.69 | 186.01 | 179.40 | 179.99 | 1,020,492 | -4.54(-2.46%) |
Oct 13, 2022 | 174.53 | 185.36 | 174.53 | 184.52 | 1,656,254 | +5.46(+3.05%) |
Oct 12, 2022 | 179.93 | 182.06 | 178.31 | 179.07 | 1,073,614 | -0.85(-0.47%) |
Oct 11, 2022 | 179.22 | 182.09 | 178.28 | 179.92 | 1,063,914 | -0.10(-0.05%) |
Oct 10, 2022 | 183.03 | 183.03 | 178.47 | 180.02 | 1,129,791 | -1.24(-0.68%) |
Oct 07, 2022 | 184.01 | 184.13 | 180.35 | 181.25 | 843,501 | -4.34(-2.34%) |
Oct 06, 2022 | 186.90 | 187.69 | 184.76 | 185.60 | 1,529,162 | -0.88(-0.47%) |
Oct 05, 2022 | 184.75 | 188.11 | 183.91 | 186.48 | 937,733 | -0.41(-0.22%) |
Oct 04, 2022 | 183.43 | 187.05 | 183.04 | 186.88 | 799,961 | +6.07(+3.36%) |
Oct 03, 2022 | 176.55 | 182.23 | 175.41 | 180.81 | 1,010,630 | +6.09(+3.49%) |
Sep 30, 2022 | 178.65 | 179.45 | 174.35 | 174.72 | 1,500,122 | -3.12(-1.76%) |
Sep 29, 2022 | 178.65 | 180.16 | 176.26 | 177.84 | 1,341,555 | -3.17(-1.75%) |
Sep 28, 2022 | 177.88 | 182.41 | 176.77 | 181.01 | 1,200,456 | +4.76(+2.70%) |
Sep 27, 2022 | 181.02 | 181.96 | 174.83 | 176.25 | 1,371,829 | -3.58(-1.99%) |
Sep 26, 2022 | 179.77 | 182.40 | 178.92 | 179.83 | 1,561,375 | -0.47(-0.26%) |
Sep 23, 2022 | 180.11 | 180.75 | 177.37 | 180.30 | 1,137,854 | -1.11(-0.61%) |
Sep 22, 2022 | 184.93 | 185.11 | 180.93 | 181.42 | 849,536 | -3.68(-1.99%) |
Sep 21, 2022 | 188.99 | 191.17 | 185.03 | 185.09 | 1,122,567 | -2.04(-1.09%) |
Sep 20, 2022 | 187.82 | 187.82 | 185.10 | 187.13 | 927,890 | -2.51(-1.32%) |
Sep 19, 2022 | 184.98 | 189.76 | 184.87 | 189.64 | 757,352 | +3.26(+1.75%) |
Sep 16, 2022 | 185.62 | 187.56 | 183.63 | 186.38 | 2,100,874 | -0.70(-0.37%) |
Sep 15, 2022 | 191.33 | 192.26 | 186.66 | 187.08 | 1,148,658 | -3.69(-1.93%) |
Sep 14, 2022 | 192.60 | 193.18 | 188.69 | 190.77 | 1,699,332 | -1.73(-0.90%) |
Sep 13, 2022 | 195.03 | 196.88 | 191.63 | 192.50 | 1,108,656 | -6.87(-3.44%) |
Sep 12, 2022 | 198.91 | 201.04 | 197.86 | 199.37 | 1,322,956 | +1.03(+0.52%) |
Sep 09, 2022 | 196.45 | 199.30 | 196.40 | 198.34 | 1,068,741 | +2.45(+1.25%) |
Sep 08, 2022 | 193.87 | 196.46 | 192.12 | 195.89 | 1,208,204 | +1.12(+0.58%) |
Sep 07, 2022 | 189.98 | 195.11 | 189.29 | 194.77 | 1,475,669 | +5.03(+2.65%) |
Sep 06, 2022 | 187.79 | 189.96 | 185.79 | 189.73 | 1,860,490 | +2.06(+1.10%) |
Sep 02, 2022 | 190.44 | 191.97 | 186.40 | 187.67 | 1,356,751 | -1.77(-0.93%) |
Sep 01, 2022 | 186.33 | 189.65 | 185.42 | 189.44 | 1,206,906 | +2.31(+1.24%) |
Aug 31, 2022 | 189.65 | 189.65 | 186.43 | 187.12 | 1,376,021 | -1.28(-0.68%) |
Aug 30, 2022 | 189.30 | 189.63 | 186.29 | 188.40 | 1,526,368 | -0.37(-0.19%) |
Aug 29, 2022 | 190.44 | 190.69 | 188.30 | 188.76 | 1,351,191 | -2.81(-1.47%) |
Aug 26, 2022 | 200.38 | 200.38 | 191.32 | 191.58 | 896,348 | -8.02(-4.02%) |
Aug 25, 2022 | 198.09 | 199.61 | 197.40 | 199.60 | 643,641 | +2.11(+1.07%) |
Aug 24, 2022 | 197.72 | 197.91 | 196.48 | 197.48 | 680,952 | +0.21(+0.11%) |
Aug 23, 2022 | 197.30 | 199.57 | 196.77 | 197.27 | 773,198 | -0.99(-0.50%) |
Aug 22, 2022 | 202.43 | 202.44 | 197.56 | 198.26 | 1,185,793 | -6.98(-3.40%) |
Aug 19, 2022 | 207.21 | 207.48 | 204.50 | 205.25 | 1,073,237 | -2.78(-1.34%) |
Aug 18, 2022 | 208.18 | 208.20 | 206.52 | 208.03 | 471,969 | +0.60(+0.29%) |
Aug 17, 2022 | 206.54 | 208.27 | 205.07 | 207.43 | 679,109 | -1.05(-0.50%) |
Aug 16, 2022 | 204.96 | 209.28 | 204.18 | 208.47 | 852,297 | +2.95(+1.43%) |
Aug 15, 2022 | 205.05 | 207.21 | 204.12 | 205.52 | 2,514,391 | -3.33(-1.60%) |
Aug 12, 2022 | 205.83 | 208.99 | 204.59 | 208.86 | 619,788 | +4.12(+2.01%) |
Aug 11, 2022 | 206.86 | 207.61 | 204.35 | 204.74 | 676,594 | -0.27(-0.13%) |
Aug 10, 2022 | 204.39 | 205.33 | 203.41 | 205.00 | 755,675 | +4.25(+2.12%) |
Aug 09, 2022 | 200.74 | 201.88 | 199.94 | 200.75 | 939,477 | -0.29(-0.14%) |
Aug 08, 2022 | 204.28 | 205.00 | 200.30 | 201.04 | 736,594 | -1.38(-0.68%) |
Aug 05, 2022 | 199.40 | 202.52 | 198.51 | 202.42 | 1,102,267 | +1.29(+0.64%) |
Aug 04, 2022 | 200.40 | 202.12 | 199.37 | 201.13 | 1,142,185 | +0.84(+0.42%) |
Aug 03, 2022 | 197.34 | 201.25 | 196.46 | 200.29 | 1,328,802 | +3.50(+1.78%) |
Aug 02, 2022 | 194.97 | 204.77 | 194.12 | 196.79 | 2,082,746 | -2.35(-1.18%) |