Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 180.03 | 180.53 | 178.36 | 179.34 | 455,826 | -2.16(-1.19%) |
Oct 28, 2022 | 175.66 | 181.85 | 175.65 | 181.50 | 315,893 | +4.94(+2.80%) |
Oct 27, 2022 | 178.98 | 179.66 | 176.24 | 176.56 | 292,847 | -2.94(-1.64%) |
Oct 26, 2022 | 179.18 | 183.55 | 179.02 | 179.51 | 644,114 | -4.67(-2.54%) |
Oct 25, 2022 | 180.59 | 184.40 | 180.59 | 184.18 | 332,693 | +4.07(+2.26%) |
Oct 24, 2022 | 178.67 | 180.75 | 176.25 | 180.10 | 411,705 | +1.86(+1.05%) |
Oct 21, 2022 | 173.36 | 178.46 | 172.76 | 178.24 | 305,772 | +4.03(+2.32%) |
Oct 20, 2022 | 174.73 | 177.96 | 173.54 | 174.20 | 304,080 | -1.12(-0.64%) |
Oct 19, 2022 | 175.19 | 177.07 | 173.76 | 175.32 | 277,218 | -0.97(-0.55%) |
Oct 18, 2022 | 179.44 | 179.78 | 174.52 | 176.29 | 419,890 | +1.74(+0.99%) |
Oct 17, 2022 | 172.39 | 175.09 | 172.39 | 174.56 | 350,181 | +5.90(+3.50%) |
Oct 14, 2022 | 175.48 | 175.83 | 168.35 | 168.66 | 678,887 | -5.19(-2.98%) |
Oct 13, 2022 | 165.30 | 174.64 | 164.47 | 173.84 | 464,283 | +4.01(+2.36%) |
Oct 12, 2022 | 170.22 | 171.39 | 169.32 | 169.83 | 603,079 | -0.17(-0.10%) |
Oct 11, 2022 | 171.35 | 173.08 | 168.94 | 170.00 | 599,980 | -2.33(-1.35%) |
Oct 10, 2022 | 174.29 | 174.44 | 170.77 | 172.33 | 407,689 | -1.84(-1.06%) |
Oct 07, 2022 | 177.84 | 177.84 | 173.26 | 174.17 | 311,046 | -6.83(-3.77%) |
Oct 06, 2022 | 181.54 | 183.64 | 180.78 | 181.00 | 395,564 | -1.39(-0.76%) |
Oct 05, 2022 | 179.75 | 183.48 | 178.34 | 182.39 | 393,726 | +0.02(+0.01%) |
Oct 04, 2022 | 180.27 | 182.86 | 180.27 | 182.37 | 492,118 | +5.59(+3.16%) |
Oct 03, 2022 | 173.82 | 177.80 | 172.82 | 176.78 | 474,423 | +3.99(+2.31%) |
Sep 30, 2022 | 175.10 | 177.72 | 172.64 | 172.79 | 426,548 | -3.07(-1.75%) |
Sep 29, 2022 | 178.28 | 178.53 | 173.96 | 175.87 | 393,533 | -4.95(-2.74%) |
Sep 28, 2022 | 177.18 | 181.68 | 176.21 | 180.81 | 362,161 | +3.28(+1.85%) |
Sep 27, 2022 | 179.86 | 181.44 | 176.09 | 177.54 | 378,473 | -0.08(-0.04%) |
Sep 26, 2022 | 177.74 | 180.94 | 177.11 | 177.62 | 430,681 | -0.90(-0.50%) |
Sep 23, 2022 | 179.44 | 179.80 | 176.29 | 178.52 | 836,819 | -2.91(-1.60%) |
Sep 22, 2022 | 182.61 | 183.27 | 180.74 | 181.43 | 386,453 | -2.16(-1.18%) |
Sep 21, 2022 | 187.89 | 189.51 | 183.58 | 183.58 | 386,849 | -3.57(-1.91%) |
Sep 20, 2022 | 186.95 | 188.75 | 185.65 | 187.16 | 383,998 | -1.70(-0.90%) |
Sep 19, 2022 | 185.38 | 188.92 | 185.38 | 188.86 | 227,744 | +1.70(+0.91%) |
Sep 16, 2022 | 186.52 | 187.57 | 184.98 | 187.16 | 359,237 | -1.77(-0.94%) |
Sep 15, 2022 | 190.82 | 192.78 | 187.97 | 188.93 | 283,688 | -3.24(-1.68%) |
Sep 14, 2022 | 191.75 | 192.95 | 190.36 | 192.16 | 288,956 | +1.32(+0.69%) |
Sep 13, 2022 | 196.03 | 196.46 | 190.39 | 190.84 | 319,519 | -10.83(-5.37%) |
Sep 12, 2022 | 200.08 | 201.79 | 200.02 | 201.67 | 264,703 | +2.76(+1.39%) |
Sep 09, 2022 | 196.42 | 199.38 | 196.36 | 198.91 | 205,110 | +3.97(+2.04%) |
Sep 08, 2022 | 192.17 | 195.62 | 191.81 | 194.94 | 366,356 | +1.03(+0.53%) |
Sep 07, 2022 | 190.02 | 194.46 | 190.02 | 193.91 | 384,101 | +3.90(+2.05%) |
Sep 06, 2022 | 191.37 | 191.95 | 188.39 | 190.01 | 320,828 | -0.98(-0.51%) |
Sep 02, 2022 | 195.47 | 196.23 | 189.94 | 190.99 | 352,890 | -2.51(-1.30%) |
Sep 01, 2022 | 191.79 | 193.82 | 189.48 | 193.51 | 397,450 | +0.33(+0.17%) |
Aug 31, 2022 | 196.22 | 196.94 | 193.11 | 193.18 | 797,025 | -1.41(-0.73%) |
Aug 30, 2022 | 198.05 | 198.23 | 193.00 | 194.60 | 298,341 | -2.06(-1.05%) |
Aug 29, 2022 | 196.92 | 198.38 | 195.92 | 196.65 | 349,562 | -2.02(-1.02%) |
Aug 26, 2022 | 206.97 | 207.62 | 198.67 | 198.67 | 400,683 | -8.46(-4.08%) |
Aug 25, 2022 | 204.81 | 207.14 | 204.09 | 207.13 | 150,081 | +3.28(+1.61%) |
Aug 24, 2022 | 203.00 | 204.89 | 202.72 | 203.86 | 314,443 | +0.79(+0.39%) |
Aug 23, 2022 | 203.13 | 204.93 | 202.83 | 203.07 | 291,119 | -0.66(-0.33%) |
Aug 22, 2022 | 206.08 | 206.31 | 203.19 | 203.73 | 533,234 | -5.49(-2.62%) |
Aug 19, 2022 | 211.65 | 211.75 | 208.69 | 209.22 | 260,289 | -4.15(-1.94%) |
Aug 18, 2022 | 212.80 | 214.04 | 211.78 | 213.37 | 131,224 | +0.17(+0.08%) |
Aug 17, 2022 | 212.92 | 214.94 | 211.96 | 213.20 | 420,343 | -1.90(-0.88%) |
Aug 16, 2022 | 214.41 | 216.32 | 212.92 | 215.10 | 220,676 | -0.07(-0.03%) |
Aug 15, 2022 | 212.78 | 215.49 | 212.78 | 215.17 | 269,193 | +1.57(+0.74%) |
Aug 12, 2022 | 211.04 | 213.62 | 210.07 | 213.59 | 326,124 | +4.11(+1.96%) |
Aug 11, 2022 | 212.50 | 213.29 | 209.04 | 209.49 | 478,755 | -1.23(-0.58%) |
Aug 10, 2022 | 210.04 | 210.86 | 208.42 | 210.72 | 368,738 | +5.90(+2.88%) |
Aug 09, 2022 | 205.66 | 205.77 | 203.97 | 204.82 | 225,523 | -2.01(-0.97%) |
Aug 08, 2022 | 208.32 | 210.48 | 206.06 | 206.83 | 344,285 | -0.76(-0.37%) |
Aug 05, 2022 | 205.84 | 208.81 | 205.60 | 207.59 | 330,728 | -1.57(-0.75%) |
Aug 04, 2022 | 208.06 | 209.28 | 206.81 | 209.16 | 328,599 | +1.25(+0.60%) |
Aug 03, 2022 | 203.96 | 208.59 | 203.96 | 207.91 | 644,444 | +5.40(+2.67%) |
Aug 02, 2022 | 202.12 | 205.13 | 201.13 | 202.51 | 255,472 | -1.03(-0.51%) |