Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 194.28 | 197.57 | 193.81 | 196.88 | 412,680 | +1.91(+0.98%) |
Oct 28, 2022 | 195.32 | 198.88 | 190.94 | 194.97 | 546,023 | -0.36(-0.18%) |
Oct 27, 2022 | 189.28 | 195.46 | 185.24 | 195.34 | 807,560 | +5.64(+2.97%) |
Oct 26, 2022 | 188.65 | 192.11 | 186.02 | 189.70 | 552,063 | +3.40(+1.83%) |
Oct 25, 2022 | 180.24 | 186.31 | 180.23 | 186.30 | 696,315 | +2.89(+1.58%) |
Oct 24, 2022 | 180.78 | 184.34 | 179.15 | 183.41 | 410,236 | +1.68(+0.93%) |
Oct 21, 2022 | 176.88 | 183.18 | 175.68 | 181.72 | 422,835 | +5.58(+3.17%) |
Oct 20, 2022 | 175.94 | 180.44 | 173.92 | 176.15 | 585,149 | -0.41(-0.23%) |
Oct 19, 2022 | 180.63 | 181.49 | 175.85 | 176.56 | 392,095 | -3.85(-2.13%) |
Oct 18, 2022 | 181.23 | 184.10 | 178.97 | 180.41 | 358,450 | +1.12(+0.63%) |
Oct 17, 2022 | 181.23 | 183.35 | 178.69 | 179.28 | 453,800 | +1.69(+0.95%) |
Oct 14, 2022 | 183.37 | 184.65 | 176.94 | 177.59 | 405,150 | -5.18(-2.83%) |
Oct 13, 2022 | 174.13 | 184.09 | 173.44 | 182.77 | 471,636 | +5.52(+3.11%) |
Oct 12, 2022 | 179.20 | 181.31 | 176.42 | 177.25 | 365,841 | -1.75(-0.98%) |
Oct 11, 2022 | 175.58 | 180.97 | 175.58 | 179.00 | 523,306 | +0.28(+0.16%) |
Oct 10, 2022 | 175.69 | 180.56 | 175.69 | 178.72 | 419,679 | +4.52(+2.59%) |
Oct 07, 2022 | 176.87 | 177.57 | 173.96 | 174.20 | 460,056 | -3.53(-1.99%) |
Oct 06, 2022 | 178.89 | 180.79 | 176.58 | 177.73 | 704,944 | -5.95(-3.24%) |
Oct 05, 2022 | 183.00 | 184.46 | 181.72 | 183.68 | 369,305 | -1.60(-0.86%) |
Oct 04, 2022 | 179.67 | 185.54 | 179.01 | 185.28 | 409,064 | +7.35(+4.13%) |
Oct 03, 2022 | 173.56 | 179.42 | 173.56 | 177.93 | 513,669 | +7.50(+4.40%) |
Sep 30, 2022 | 170.07 | 174.01 | 169.34 | 170.43 | 509,684 | +0.04(+0.02%) |
Sep 29, 2022 | 172.31 | 172.31 | 169.29 | 170.39 | 457,505 | -2.23(-1.29%) |
Sep 28, 2022 | 168.30 | 174.13 | 167.99 | 172.62 | 594,029 | +3.95(+2.34%) |
Sep 27, 2022 | 167.59 | 169.99 | 166.55 | 168.67 | 415,981 | +3.51(+2.12%) |
Sep 26, 2022 | 165.81 | 167.92 | 164.40 | 165.16 | 384,951 | -1.93(-1.15%) |
Sep 23, 2022 | 167.85 | 167.85 | 164.44 | 167.09 | 442,782 | -4.04(-2.36%) |
Sep 22, 2022 | 175.60 | 176.27 | 170.75 | 171.12 | 361,574 | -2.65(-1.52%) |
Sep 21, 2022 | 177.84 | 178.54 | 173.77 | 173.77 | 355,273 | -1.56(-0.89%) |
Sep 20, 2022 | 174.88 | 176.27 | 173.12 | 175.33 | 434,089 | -2.10(-1.18%) |
Sep 19, 2022 | 169.51 | 178.25 | 169.51 | 177.44 | 571,334 | +5.98(+3.49%) |
Sep 16, 2022 | 172.61 | 173.76 | 169.21 | 171.45 | 1,539,945 | -2.60(-1.49%) |
Sep 15, 2022 | 174.71 | 176.85 | 173.34 | 174.05 | 537,287 | +0.02(+0.01%) |
Sep 14, 2022 | 181.57 | 181.57 | 171.83 | 174.03 | 671,208 | -9.67(-5.27%) |
Sep 13, 2022 | 184.98 | 187.51 | 183.48 | 183.71 | 319,935 | -5.41(-2.86%) |
Sep 12, 2022 | 193.78 | 194.15 | 188.73 | 189.12 | 346,349 | -3.56(-1.85%) |
Sep 09, 2022 | 188.03 | 192.91 | 188.03 | 192.68 | 330,073 | +6.67(+3.59%) |
Sep 08, 2022 | 182.74 | 186.61 | 181.25 | 186.00 | 382,506 | +1.96(+1.07%) |
Sep 07, 2022 | 178.83 | 184.55 | 176.87 | 184.04 | 277,071 | +3.75(+2.08%) |
Sep 06, 2022 | 180.60 | 182.65 | 178.79 | 180.29 | 574,648 | +0.57(+0.32%) |
Sep 02, 2022 | 182.30 | 184.79 | 178.64 | 179.72 | 298,265 | +0.66(+0.37%) |
Sep 01, 2022 | 181.39 | 181.39 | 177.02 | 179.06 | 377,202 | -4.63(-2.52%) |
Aug 31, 2022 | 185.12 | 185.12 | 181.02 | 183.69 | 515,734 | -1.54(-0.83%) |
Aug 30, 2022 | 191.56 | 191.56 | 184.11 | 185.22 | 341,076 | -6.11(-3.19%) |
Aug 29, 2022 | 188.85 | 194.43 | 188.43 | 191.33 | 346,010 | +1.17(+0.62%) |
Aug 26, 2022 | 192.14 | 193.48 | 189.27 | 190.16 | 219,750 | -1.38(-0.72%) |
Aug 25, 2022 | 186.60 | 191.74 | 186.60 | 191.53 | 275,052 | +5.89(+3.17%) |
Aug 24, 2022 | 184.32 | 186.19 | 183.70 | 185.64 | 333,593 | -0.06(-0.03%) |
Aug 23, 2022 | 184.98 | 189.55 | 184.98 | 185.70 | 291,479 | +1.71(+0.93%) |
Aug 22, 2022 | 184.96 | 186.43 | 182.89 | 183.99 | 225,265 | -3.31(-1.77%) |
Aug 19, 2022 | 189.69 | 190.11 | 186.56 | 187.30 | 309,423 | -3.32(-1.74%) |
Aug 18, 2022 | 190.39 | 192.20 | 189.92 | 190.63 | 206,044 | +1.13(+0.60%) |
Aug 17, 2022 | 190.01 | 190.48 | 188.50 | 189.50 | 163,681 | -2.56(-1.33%) |
Aug 16, 2022 | 191.83 | 193.45 | 191.47 | 192.06 | 205,683 | +1.34(+0.70%) |
Aug 15, 2022 | 189.15 | 191.00 | 187.55 | 190.71 | 207,166 | -1.12(-0.58%) |
Aug 12, 2022 | 189.46 | 192.34 | 187.78 | 191.83 | 214,107 | +3.04(+1.61%) |
Aug 11, 2022 | 189.39 | 193.57 | 188.74 | 188.79 | 278,240 | +0.14(+0.07%) |
Aug 10, 2022 | 186.77 | 189.54 | 185.85 | 188.65 | 282,483 | +3.76(+2.04%) |
Aug 09, 2022 | 183.95 | 185.59 | 182.84 | 184.89 | 281,093 | +2.09(+1.14%) |
Aug 08, 2022 | 185.07 | 188.18 | 178.31 | 182.79 | 568,310 | -0.68(-0.37%) |
Aug 05, 2022 | 179.31 | 185.03 | 179.31 | 183.48 | 258,475 | +2.89(+1.60%) |
Aug 04, 2022 | 176.37 | 181.86 | 175.14 | 180.59 | 366,941 | +4.23(+2.40%) |
Aug 03, 2022 | 182.37 | 182.37 | 176.00 | 176.35 | 507,362 | -5.01(-2.76%) |
Aug 02, 2022 | 186.53 | 186.53 | 180.03 | 181.37 | 384,952 | -4.60(-2.47%) |