Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 218.02 | 220.21 | 217.88 | 219.07 | 459,191 | -0.60(-0.27%) |
Oct 28, 2022 | 215.11 | 220.48 | 214.31 | 219.67 | 428,872 | +5.30(+2.47%) |
Oct 27, 2022 | 218.06 | 219.28 | 213.68 | 214.37 | 596,707 | -2.26(-1.04%) |
Oct 26, 2022 | 212.53 | 218.82 | 211.42 | 216.62 | 815,568 | +7.38(+3.53%) |
Oct 25, 2022 | 203.65 | 209.92 | 203.52 | 209.24 | 473,541 | +5.16(+2.53%) |
Oct 24, 2022 | 203.14 | 204.94 | 201.86 | 204.08 | 281,762 | +3.11(+1.54%) |
Oct 21, 2022 | 197.68 | 201.47 | 196.03 | 200.97 | 564,737 | +4.59(+2.34%) |
Oct 20, 2022 | 201.19 | 201.19 | 196.09 | 196.38 | 588,533 | -4.70(-2.34%) |
Oct 19, 2022 | 202.03 | 203.00 | 199.45 | 201.08 | 382,588 | -2.02(-0.99%) |
Oct 18, 2022 | 205.04 | 206.47 | 200.85 | 203.10 | 756,882 | +2.49(+1.24%) |
Oct 17, 2022 | 196.78 | 201.08 | 196.16 | 200.61 | 527,948 | +6.38(+3.28%) |
Oct 14, 2022 | 201.72 | 201.72 | 194.00 | 194.24 | 579,655 | -6.60(-3.29%) |
Oct 13, 2022 | 193.43 | 203.15 | 192.42 | 200.84 | 532,643 | +3.95(+2.01%) |
Oct 12, 2022 | 202.14 | 202.36 | 196.84 | 196.89 | 482,322 | -5.07(-2.51%) |
Oct 11, 2022 | 200.24 | 204.17 | 198.65 | 201.96 | 457,032 | +1.84(+0.92%) |
Oct 10, 2022 | 199.81 | 200.83 | 198.03 | 200.12 | 359,656 | +1.63(+0.82%) |
Oct 07, 2022 | 201.80 | 201.92 | 197.58 | 198.49 | 275,484 | -5.27(-2.58%) |
Oct 06, 2022 | 205.68 | 206.14 | 203.33 | 203.75 | 493,439 | -1.45(-0.70%) |
Oct 05, 2022 | 204.52 | 207.20 | 204.47 | 205.20 | 330,933 | -1.75(-0.84%) |
Oct 04, 2022 | 204.00 | 207.06 | 204.00 | 206.95 | 556,347 | +5.45(+2.71%) |
Oct 03, 2022 | 198.33 | 202.83 | 197.36 | 201.49 | 574,182 | +5.15(+2.62%) |
Sep 30, 2022 | 197.18 | 199.95 | 195.93 | 196.35 | 810,991 | -0.39(-0.20%) |
Sep 29, 2022 | 197.87 | 198.50 | 195.44 | 196.74 | 588,343 | -2.64(-1.33%) |
Sep 28, 2022 | 196.42 | 200.74 | 195.02 | 199.38 | 435,166 | +4.33(+2.22%) |
Sep 27, 2022 | 197.73 | 198.26 | 193.00 | 195.05 | 689,175 | -1.07(-0.55%) |
Sep 26, 2022 | 195.32 | 198.60 | 194.42 | 196.12 | 666,426 | +0.31(+0.16%) |
Sep 23, 2022 | 196.94 | 197.58 | 193.57 | 195.81 | 553,728 | -2.41(-1.21%) |
Sep 22, 2022 | 199.33 | 200.69 | 197.08 | 198.22 | 417,607 | -2.51(-1.25%) |
Sep 21, 2022 | 204.08 | 206.81 | 200.61 | 200.74 | 469,994 | -1.87(-0.92%) |
Sep 20, 2022 | 204.35 | 204.35 | 201.38 | 202.60 | 490,358 | -3.11(-1.51%) |
Sep 19, 2022 | 200.32 | 205.74 | 200.32 | 205.72 | 570,717 | +4.38(+2.18%) |
Sep 16, 2022 | 201.44 | 201.79 | 198.53 | 201.34 | 1,085,954 | -0.89(-0.44%) |
Sep 15, 2022 | 204.96 | 205.99 | 201.68 | 202.23 | 485,416 | -2.16(-1.06%) |
Sep 14, 2022 | 203.78 | 206.25 | 202.69 | 204.39 | 698,652 | +0.07(+0.03%) |
Sep 13, 2022 | 203.12 | 205.96 | 202.53 | 204.32 | 565,179 | -3.14(-1.52%) |
Sep 12, 2022 | 207.56 | 208.37 | 206.64 | 207.47 | 387,461 | +1.11(+0.54%) |
Sep 09, 2022 | 205.40 | 206.94 | 205.28 | 206.36 | 321,687 | +1.43(+0.70%) |
Sep 08, 2022 | 202.89 | 205.17 | 201.33 | 204.93 | 352,944 | +1.33(+0.65%) |
Sep 07, 2022 | 197.77 | 203.68 | 197.77 | 203.61 | 482,741 | +6.20(+3.14%) |
Sep 06, 2022 | 197.14 | 198.62 | 196.01 | 197.41 | 299,417 | +0.89(+0.45%) |
Sep 02, 2022 | 201.20 | 201.78 | 195.90 | 196.51 | 192,954 | -2.54(-1.28%) |
Sep 01, 2022 | 197.06 | 199.19 | 195.14 | 199.06 | 303,409 | +1.38(+0.70%) |
Aug 31, 2022 | 199.60 | 200.78 | 197.00 | 197.68 | 463,451 | -1.36(-0.68%) |
Aug 30, 2022 | 201.11 | 201.70 | 198.16 | 199.04 | 192,976 | -2.17(-1.08%) |
Aug 29, 2022 | 200.66 | 202.38 | 200.03 | 201.21 | 208,103 | -0.65(-0.32%) |
Aug 26, 2022 | 209.89 | 209.89 | 201.36 | 201.86 | 205,959 | -7.86(-3.75%) |
Aug 25, 2022 | 208.64 | 209.72 | 207.10 | 209.72 | 177,976 | +1.99(+0.96%) |
Aug 24, 2022 | 207.90 | 209.17 | 206.42 | 207.72 | 277,291 | +0.00(+0.00%) |
Aug 23, 2022 | 206.56 | 208.56 | 206.38 | 207.72 | 262,700 | +0.41(+0.20%) |
Aug 22, 2022 | 209.03 | 210.00 | 206.81 | 207.31 | 385,240 | -4.45(-2.10%) |
Aug 19, 2022 | 212.66 | 213.06 | 210.69 | 211.76 | 983,677 | -2.05(-0.96%) |
Aug 18, 2022 | 212.77 | 214.22 | 211.94 | 213.81 | 283,765 | +1.70(+0.80%) |
Aug 17, 2022 | 211.20 | 213.28 | 210.87 | 212.11 | 234,217 | -1.48(-0.69%) |
Aug 16, 2022 | 211.24 | 214.83 | 210.89 | 213.60 | 364,457 | +1.27(+0.60%) |
Aug 15, 2022 | 209.87 | 212.50 | 209.72 | 212.33 | 460,613 | +0.90(+0.43%) |
Aug 12, 2022 | 211.34 | 212.40 | 209.78 | 211.43 | 387,875 | +1.16(+0.55%) |
Aug 11, 2022 | 211.51 | 212.93 | 209.84 | 210.27 | 255,548 | +0.29(+0.14%) |
Aug 10, 2022 | 209.62 | 210.65 | 208.40 | 209.97 | 372,732 | +4.19(+2.03%) |
Aug 09, 2022 | 206.97 | 207.72 | 205.32 | 205.79 | 275,968 | -1.64(-0.79%) |
Aug 08, 2022 | 209.38 | 209.38 | 206.54 | 207.43 | 286,469 | -0.79(-0.38%) |
Aug 05, 2022 | 205.40 | 208.95 | 204.95 | 208.21 | 446,078 | +0.98(+0.47%) |
Aug 04, 2022 | 206.16 | 207.81 | 205.63 | 207.23 | 287,207 | +1.06(+0.51%) |
Aug 03, 2022 | 203.68 | 207.06 | 202.28 | 206.17 | 331,133 | +3.17(+1.56%) |
Aug 02, 2022 | 203.15 | 204.79 | 202.53 | 203.00 | 471,137 | -1.65(-0.81%) |