Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 195.49 | 197.03 | 193.60 | 193.99 | 495,627 | -2.60(-1.32%) |
Oct 28, 2022 | 192.31 | 197.50 | 192.30 | 196.59 | 418,761 | +5.25(+2.74%) |
Oct 27, 2022 | 188.53 | 192.25 | 187.16 | 191.34 | 686,815 | +3.01(+1.60%) |
Oct 26, 2022 | 188.17 | 189.68 | 186.41 | 188.33 | 469,896 | +0.56(+0.30%) |
Oct 25, 2022 | 187.10 | 188.13 | 184.93 | 187.76 | 378,421 | +3.44(+1.87%) |
Oct 24, 2022 | 183.59 | 184.79 | 181.92 | 184.32 | 386,071 | +1.77(+0.97%) |
Oct 21, 2022 | 180.55 | 182.99 | 179.75 | 182.55 | 329,474 | +1.81(+1.00%) |
Oct 20, 2022 | 182.91 | 183.27 | 179.42 | 180.74 | 329,346 | -1.61(-0.88%) |
Oct 19, 2022 | 182.92 | 184.45 | 181.17 | 182.35 | 305,303 | -1.79(-0.97%) |
Oct 18, 2022 | 184.59 | 185.14 | 182.55 | 184.14 | 382,644 | +2.10(+1.15%) |
Oct 17, 2022 | 180.77 | 182.48 | 179.90 | 182.04 | 535,511 | +3.28(+1.84%) |
Oct 14, 2022 | 182.66 | 182.66 | 177.53 | 178.76 | 555,266 | -1.75(-0.97%) |
Oct 13, 2022 | 174.31 | 183.06 | 172.78 | 180.51 | 737,486 | +3.74(+2.12%) |
Oct 12, 2022 | 179.29 | 179.49 | 176.73 | 176.77 | 497,618 | -2.53(-1.41%) |
Oct 11, 2022 | 180.31 | 182.66 | 179.13 | 179.31 | 437,902 | -1.40(-0.78%) |
Oct 10, 2022 | 181.26 | 181.62 | 178.46 | 180.71 | 263,103 | -0.22(-0.12%) |
Oct 07, 2022 | 180.47 | 181.27 | 178.83 | 180.93 | 363,171 | -0.35(-0.19%) |
Oct 06, 2022 | 182.52 | 183.33 | 180.95 | 181.28 | 465,743 | -1.99(-1.08%) |
Oct 05, 2022 | 183.16 | 184.92 | 182.22 | 183.27 | 415,126 | -0.51(-0.28%) |
Oct 04, 2022 | 183.34 | 184.88 | 183.11 | 183.78 | 547,731 | +1.78(+0.98%) |
Oct 03, 2022 | 178.29 | 182.65 | 177.76 | 182.00 | 453,509 | +4.37(+2.46%) |
Sep 30, 2022 | 178.46 | 181.15 | 177.08 | 177.63 | 493,719 | -0.75(-0.42%) |
Sep 29, 2022 | 179.31 | 179.75 | 177.64 | 178.38 | 319,241 | -1.67(-0.93%) |
Sep 28, 2022 | 178.86 | 180.75 | 177.42 | 180.05 | 425,706 | +1.94(+1.09%) |
Sep 27, 2022 | 180.05 | 181.57 | 177.28 | 178.11 | 324,476 | -0.64(-0.36%) |
Sep 26, 2022 | 180.21 | 181.04 | 178.45 | 178.75 | 353,750 | -1.52(-0.84%) |
Sep 23, 2022 | 180.84 | 181.27 | 178.57 | 180.27 | 420,895 | -1.73(-0.95%) |
Sep 22, 2022 | 182.37 | 183.35 | 181.59 | 182.00 | 265,189 | -1.46(-0.80%) |
Sep 21, 2022 | 185.56 | 187.55 | 183.40 | 183.47 | 294,726 | -1.27(-0.69%) |
Sep 20, 2022 | 187.61 | 187.94 | 183.33 | 184.73 | 346,048 | -3.63(-1.93%) |
Sep 19, 2022 | 185.96 | 188.47 | 184.82 | 188.37 | 420,053 | +1.69(+0.90%) |
Sep 16, 2022 | 187.11 | 188.24 | 185.73 | 186.68 | 695,743 | -1.27(-0.67%) |
Sep 15, 2022 | 188.13 | 189.79 | 187.08 | 187.95 | 422,699 | -0.43(-0.23%) |
Sep 14, 2022 | 189.73 | 190.66 | 187.43 | 188.38 | 438,771 | -0.78(-0.41%) |
Sep 13, 2022 | 192.65 | 193.66 | 188.52 | 189.16 | 347,433 | -5.92(-3.03%) |
Sep 12, 2022 | 196.15 | 196.15 | 193.96 | 195.07 | 467,392 | -0.05(-0.03%) |
Sep 09, 2022 | 193.15 | 196.06 | 192.35 | 195.12 | 386,063 | +2.76(+1.43%) |
Sep 08, 2022 | 190.69 | 192.87 | 189.62 | 192.36 | 406,531 | +1.07(+0.56%) |
Sep 07, 2022 | 189.78 | 193.50 | 189.47 | 191.29 | 665,154 | +2.30(+1.22%) |
Sep 06, 2022 | 185.98 | 189.41 | 185.83 | 188.99 | 578,107 | +3.13(+1.68%) |
Sep 02, 2022 | 190.43 | 190.43 | 185.35 | 185.86 | 416,172 | -3.53(-1.86%) |
Sep 01, 2022 | 185.65 | 189.55 | 184.91 | 189.39 | 545,035 | +2.55(+1.36%) |
Aug 31, 2022 | 189.56 | 189.83 | 185.65 | 186.84 | 720,255 | -2.01(-1.07%) |
Aug 30, 2022 | 190.43 | 191.44 | 188.21 | 188.85 | 301,599 | -1.54(-0.81%) |
Aug 29, 2022 | 191.02 | 192.56 | 189.74 | 190.40 | 341,538 | -1.57(-0.82%) |
Aug 26, 2022 | 194.74 | 195.31 | 191.74 | 191.96 | 336,313 | -2.63(-1.35%) |
Aug 25, 2022 | 196.29 | 196.59 | 192.59 | 194.60 | 566,852 | -0.40(-0.20%) |
Aug 24, 2022 | 195.10 | 195.72 | 194.40 | 195.00 | 397,167 | -0.33(-0.17%) |
Aug 23, 2022 | 197.09 | 197.09 | 194.92 | 195.33 | 328,669 | -1.79(-0.91%) |
Aug 22, 2022 | 197.55 | 198.49 | 196.09 | 197.12 | 482,296 | -1.46(-0.73%) |
Aug 19, 2022 | 197.12 | 199.49 | 196.06 | 198.57 | 1,397,937 | +0.78(+0.39%) |
Aug 18, 2022 | 190.80 | 198.33 | 190.66 | 197.79 | 680,287 | +6.00(+3.13%) |
Aug 17, 2022 | 194.42 | 194.42 | 186.52 | 191.80 | 1,459,019 | -13.16(-6.42%) |
Aug 16, 2022 | 203.26 | 206.14 | 203.12 | 204.96 | 532,730 | +0.36(+0.18%) |
Aug 15, 2022 | 202.38 | 205.44 | 201.59 | 204.60 | 381,856 | +1.55(+0.76%) |
Aug 12, 2022 | 202.72 | 203.74 | 200.96 | 203.05 | 395,903 | +1.93(+0.96%) |
Aug 11, 2022 | 204.13 | 204.13 | 200.27 | 201.12 | 748,046 | -2.21(-1.09%) |
Aug 10, 2022 | 205.81 | 206.69 | 202.79 | 203.33 | 450,976 | -0.09(-0.04%) |
Aug 09, 2022 | 205.47 | 206.49 | 202.51 | 203.41 | 499,889 | -1.63(-0.80%) |
Aug 08, 2022 | 206.16 | 206.48 | 202.92 | 205.05 | 381,447 | -0.14(-0.07%) |
Aug 05, 2022 | 201.14 | 205.42 | 201.14 | 205.18 | 333,181 | +2.65(+1.31%) |
Aug 04, 2022 | 202.75 | 203.54 | 200.41 | 202.53 | 302,093 | +0.24(+0.12%) |
Aug 03, 2022 | 200.66 | 203.72 | 199.75 | 202.29 | 406,248 | +2.43(+1.22%) |
Aug 02, 2022 | 201.44 | 201.65 | 197.69 | 199.86 | 444,177 | -1.88(-0.93%) |