Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 225.61 | 230.15 | 220.51 | 222.59 | 1,512,228 | -4.07(-1.79%) |
Oct 28, 2022 | 230.45 | 233.22 | 225.77 | 226.65 | 1,977,170 | -3.76(-1.63%) |
Oct 27, 2022 | 229.96 | 232.46 | 226.47 | 230.42 | 1,606,961 | -0.46(-0.20%) |
Oct 26, 2022 | 224.37 | 235.24 | 223.89 | 230.88 | 2,067,849 | +7.02(+3.14%) |
Oct 25, 2022 | 216.53 | 224.50 | 216.53 | 223.85 | 1,426,675 | +9.29(+4.33%) |
Oct 24, 2022 | 215.44 | 216.59 | 209.69 | 214.56 | 1,136,288 | +0.54(+0.25%) |
Oct 21, 2022 | 203.75 | 214.78 | 201.15 | 214.02 | 2,050,826 | +11.06(+5.45%) |
Oct 20, 2022 | 198.92 | 206.21 | 198.32 | 202.96 | 1,344,134 | +3.80(+1.91%) |
Oct 19, 2022 | 199.00 | 200.27 | 196.34 | 199.15 | 1,423,683 | -3.84(-1.89%) |
Oct 18, 2022 | 208.16 | 211.39 | 201.36 | 203.00 | 1,338,198 | +1.53(+0.76%) |
Oct 17, 2022 | 199.15 | 203.00 | 197.78 | 201.47 | 1,396,445 | +7.58(+3.91%) |
Oct 14, 2022 | 198.86 | 200.45 | 193.26 | 193.89 | 1,661,314 | -3.23(-1.64%) |
Oct 13, 2022 | 187.68 | 197.69 | 184.83 | 197.12 | 1,878,877 | +4.25(+2.20%) |
Oct 12, 2022 | 193.74 | 196.42 | 191.06 | 192.87 | 1,157,695 | -0.87(-0.45%) |
Oct 11, 2022 | 199.52 | 199.52 | 191.53 | 193.74 | 1,657,778 | -4.25(-2.15%) |
Oct 10, 2022 | 201.72 | 201.72 | 192.61 | 197.99 | 1,392,241 | -2.58(-1.29%) |
Oct 07, 2022 | 202.61 | 206.29 | 199.59 | 200.56 | 1,664,222 | -6.36(-3.07%) |
Oct 06, 2022 | 210.69 | 213.62 | 204.80 | 206.93 | 1,596,463 | -5.64(-2.65%) |
Oct 05, 2022 | 195.31 | 213.90 | 194.84 | 212.57 | 2,884,547 | +13.09(+6.56%) |
Oct 04, 2022 | 191.13 | 201.50 | 189.74 | 199.47 | 2,798,463 | +17.34(+9.52%) |
Oct 03, 2022 | 188.54 | 189.23 | 174.85 | 182.14 | 3,966,121 | -3.45(-1.86%) |
Sep 30, 2022 | 187.90 | 188.93 | 178.64 | 185.59 | 2,862,925 | -2.94(-1.56%) |
Sep 29, 2022 | 191.72 | 202.62 | 185.99 | 188.53 | 3,984,699 | -7.28(-3.72%) |
Sep 28, 2022 | 188.17 | 197.38 | 187.43 | 195.81 | 3,095,182 | +14.06(+7.73%) |
Sep 27, 2022 | 182.42 | 185.43 | 179.84 | 181.75 | 2,125,232 | +2.65(+1.48%) |
Sep 26, 2022 | 184.35 | 189.15 | 177.42 | 179.10 | 1,546,176 | -6.09(-3.29%) |
Sep 23, 2022 | 187.78 | 189.16 | 183.29 | 185.19 | 1,360,184 | -3.03(-1.61%) |
Sep 22, 2022 | 190.76 | 191.85 | 184.56 | 188.22 | 1,783,185 | -4.55(-2.36%) |
Sep 21, 2022 | 191.19 | 201.36 | 189.80 | 192.77 | 2,398,312 | +3.38(+1.78%) |
Sep 20, 2022 | 190.91 | 191.42 | 187.27 | 189.40 | 1,044,560 | -4.00(-2.07%) |
Sep 19, 2022 | 192.14 | 194.00 | 186.49 | 193.40 | 974,697 | -1.04(-0.54%) |
Sep 16, 2022 | 194.22 | 194.93 | 187.16 | 194.44 | 1,841,626 | -2.03(-1.03%) |
Sep 15, 2022 | 190.66 | 198.40 | 189.93 | 196.47 | 1,300,590 | +4.97(+2.60%) |
Sep 14, 2022 | 193.54 | 194.74 | 189.77 | 191.50 | 1,008,404 | -2.20(-1.13%) |
Sep 13, 2022 | 197.94 | 200.02 | 192.91 | 193.70 | 1,475,350 | -13.01(-6.29%) |
Sep 12, 2022 | 205.43 | 208.41 | 204.32 | 206.70 | 1,367,594 | +2.08(+1.02%) |
Sep 09, 2022 | 202.34 | 205.21 | 199.47 | 204.62 | 1,502,704 | +2.96(+1.47%) |
Sep 08, 2022 | 196.57 | 201.88 | 194.57 | 201.66 | 1,507,988 | +1.52(+0.76%) |
Sep 07, 2022 | 195.53 | 201.00 | 192.22 | 200.15 | 1,451,915 | +4.60(+2.35%) |
Sep 06, 2022 | 198.70 | 203.28 | 194.76 | 195.54 | 2,273,989 | +4.81(+2.52%) |
Sep 02, 2022 | 198.27 | 198.69 | 190.05 | 190.73 | 1,312,786 | -4.43(-2.27%) |
Sep 01, 2022 | 194.55 | 199.42 | 185.99 | 195.16 | 2,312,623 | -0.99(-0.51%) |
Aug 31, 2022 | 202.49 | 203.02 | 195.59 | 196.15 | 1,620,522 | -3.51(-1.76%) |
Aug 30, 2022 | 205.88 | 207.21 | 198.80 | 199.66 | 1,637,277 | -4.80(-2.35%) |
Aug 29, 2022 | 198.12 | 204.81 | 197.48 | 204.46 | 1,681,941 | +4.68(+2.34%) |
Aug 26, 2022 | 210.66 | 211.80 | 199.77 | 199.78 | 1,534,436 | -11.82(-5.59%) |
Aug 25, 2022 | 206.90 | 212.16 | 206.62 | 211.59 | 1,850,709 | +6.59(+3.21%) |
Aug 24, 2022 | 190.32 | 206.19 | 190.05 | 205.01 | 2,282,257 | +15.48(+8.17%) |
Aug 23, 2022 | 189.27 | 191.15 | 186.58 | 189.53 | 1,109,300 | -0.72(-0.38%) |
Aug 22, 2022 | 194.33 | 196.11 | 188.75 | 190.25 | 1,129,955 | -6.98(-3.54%) |
Aug 19, 2022 | 201.72 | 203.53 | 196.16 | 197.23 | 1,353,057 | -6.14(-3.02%) |
Aug 18, 2022 | 207.20 | 207.74 | 201.46 | 203.37 | 1,050,987 | -3.85(-1.86%) |
Aug 17, 2022 | 210.31 | 212.63 | 204.88 | 207.22 | 1,314,891 | -6.62(-3.10%) |
Aug 16, 2022 | 218.10 | 218.76 | 207.69 | 213.84 | 2,096,455 | -6.58(-2.98%) |
Aug 15, 2022 | 202.55 | 225.33 | 202.49 | 220.42 | 4,140,031 | +17.77(+8.77%) |
Aug 12, 2022 | 194.93 | 205.90 | 192.61 | 202.65 | 6,746,570 | -18.59(-8.40%) |
Aug 11, 2022 | 223.31 | 229.85 | 219.31 | 221.25 | 2,853,000 | +0.14(+0.06%) |
Aug 10, 2022 | 215.47 | 221.13 | 214.36 | 221.11 | 1,036,609 | +12.16(+5.82%) |
Aug 09, 2022 | 215.47 | 215.95 | 207.77 | 208.95 | 827,262 | -7.96(-3.67%) |
Aug 08, 2022 | 220.35 | 224.38 | 216.41 | 216.91 | 853,072 | -0.77(-0.35%) |
Aug 05, 2022 | 214.67 | 219.89 | 212.57 | 217.68 | 768,854 | -1.47(-0.67%) |
Aug 04, 2022 | 218.24 | 219.17 | 212.93 | 219.14 | 886,568 | +2.13(+0.98%) |
Aug 03, 2022 | 218.06 | 221.01 | 216.74 | 217.01 | 1,301,300 | +3.84(+1.80%) |
Aug 02, 2022 | 208.75 | 215.33 | 207.21 | 213.17 | 979,847 | +3.43(+1.64%) |