Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 190.15 | 190.93 | 189.42 | 189.98 | 86,077 | -0.74(-0.39%) |
Oct 28, 2022 | 187.13 | 190.86 | 187.06 | 190.72 | 108,040 | +3.87(+2.07%) |
Oct 27, 2022 | 186.89 | 187.95 | 186.61 | 186.85 | 112,828 | +0.46(+0.25%) |
Oct 26, 2022 | 185.71 | 187.46 | 185.11 | 186.39 | 44,650 | +1.48(+0.80%) |
Oct 25, 2022 | 183.00 | 185.08 | 182.40 | 184.91 | 47,930 | +2.17(+1.19%) |
Oct 24, 2022 | 181.05 | 182.99 | 180.91 | 182.74 | 66,489 | +2.99(+1.66%) |
Oct 21, 2022 | 176.95 | 180.15 | 176.62 | 179.74 | 71,310 | +2.72(+1.54%) |
Oct 20, 2022 | 179.60 | 179.60 | 176.91 | 177.02 | 50,315 | -2.30(-1.28%) |
Oct 19, 2022 | 180.25 | 181.10 | 178.61 | 179.32 | 49,885 | -0.58(-0.32%) |
Oct 18, 2022 | 180.18 | 181.14 | 178.94 | 179.90 | 72,643 | +2.04(+1.15%) |
Oct 17, 2022 | 177.91 | 178.54 | 177.29 | 177.86 | 76,349 | +2.00(+1.14%) |
Oct 14, 2022 | 180.27 | 180.27 | 175.57 | 175.86 | 105,976 | -3.36(-1.87%) |
Oct 13, 2022 | 173.53 | 179.63 | 173.22 | 179.21 | 193,058 | +3.66(+2.09%) |
Oct 12, 2022 | 175.89 | 177.18 | 175.53 | 175.55 | 79,408 | +1.03(+0.59%) |
Oct 11, 2022 | 173.07 | 176.04 | 173.07 | 174.52 | 201,375 | +1.31(+0.76%) |
Oct 10, 2022 | 172.71 | 173.89 | 171.90 | 173.21 | 93,342 | +0.72(+0.42%) |
Oct 07, 2022 | 174.65 | 174.65 | 171.74 | 172.49 | 534,437 | -2.79(-1.59%) |
Oct 06, 2022 | 177.78 | 178.02 | 174.96 | 175.28 | 115,669 | -3.15(-1.76%) |
Oct 05, 2022 | 178.52 | 179.19 | 176.49 | 178.43 | 102,571 | -0.83(-0.46%) |
Oct 04, 2022 | 177.69 | 179.51 | 177.59 | 179.25 | 108,219 | +3.13(+1.78%) |
Oct 03, 2022 | 174.31 | 176.64 | 173.65 | 176.13 | 139,646 | +3.13(+1.81%) |
Sep 30, 2022 | 176.19 | 176.19 | 172.90 | 173.00 | 139,515 | -2.99(-1.70%) |
Sep 29, 2022 | 178.08 | 178.77 | 174.89 | 175.99 | 98,633 | -2.88(-1.61%) |
Sep 28, 2022 | 177.61 | 179.54 | 176.25 | 178.87 | 139,842 | +2.03(+1.15%) |
Sep 27, 2022 | 180.82 | 181.66 | 176.45 | 176.84 | 93,442 | -3.11(-1.73%) |
Sep 26, 2022 | 180.56 | 181.61 | 179.27 | 179.94 | 107,585 | -0.87(-0.48%) |
Sep 23, 2022 | 182.41 | 182.41 | 178.68 | 180.82 | 112,928 | -2.69(-1.47%) |
Sep 22, 2022 | 183.69 | 184.56 | 183.10 | 183.51 | 103,946 | +0.07(+0.04%) |
Sep 21, 2022 | 185.22 | 186.57 | 183.44 | 183.45 | 56,922 | -0.93(-0.50%) |
Sep 20, 2022 | 184.42 | 184.72 | 182.98 | 184.37 | 56,629 | -0.85(-0.46%) |
Sep 19, 2022 | 183.42 | 185.22 | 183.19 | 185.22 | 108,006 | +1.31(+0.71%) |
Sep 16, 2022 | 182.58 | 184.17 | 182.58 | 183.91 | 46,182 | +0.40(+0.22%) |
Sep 15, 2022 | 184.80 | 184.80 | 183.03 | 183.51 | 70,942 | -1.29(-0.70%) |
Sep 14, 2022 | 185.61 | 185.72 | 183.83 | 184.80 | 67,087 | +0.04(+0.02%) |
Sep 13, 2022 | 189.00 | 189.32 | 184.36 | 184.76 | 50,141 | -5.89(-3.09%) |
Sep 12, 2022 | 190.62 | 191.25 | 190.13 | 190.66 | 113,006 | +0.46(+0.24%) |
Sep 09, 2022 | 189.26 | 191.34 | 188.34 | 190.20 | 33,558 | +1.61(+0.86%) |
Sep 08, 2022 | 188.10 | 189.00 | 186.39 | 188.59 | 105,579 | -0.13(-0.07%) |
Sep 07, 2022 | 185.68 | 188.93 | 185.68 | 188.72 | 123,704 | +3.22(+1.74%) |
Sep 06, 2022 | 187.25 | 188.14 | 185.27 | 185.50 | 102,073 | -1.48(-0.79%) |
Sep 02, 2022 | 190.47 | 191.16 | 186.30 | 186.98 | 69,972 | -2.31(-1.22%) |
Sep 01, 2022 | 187.61 | 189.29 | 186.62 | 189.29 | 72,772 | +1.16(+0.61%) |
Aug 31, 2022 | 189.65 | 190.15 | 188.05 | 188.14 | 60,677 | -0.95(-0.50%) |
Aug 30, 2022 | 191.57 | 191.57 | 188.81 | 189.08 | 44,746 | -2.08(-1.09%) |
Aug 29, 2022 | 190.60 | 192.11 | 189.71 | 191.16 | 70,910 | -0.21(-0.11%) |
Aug 26, 2022 | 196.10 | 196.10 | 191.26 | 191.37 | 33,885 | -4.19(-2.14%) |
Aug 25, 2022 | 194.92 | 195.57 | 194.17 | 195.57 | 22,639 | +0.65(+0.33%) |
Aug 24, 2022 | 194.60 | 195.23 | 194.08 | 194.92 | 23,508 | +0.45(+0.23%) |
Aug 23, 2022 | 194.83 | 194.83 | 194.02 | 194.47 | 58,554 | -0.93(-0.47%) |
Aug 22, 2022 | 196.76 | 196.76 | 195.05 | 195.40 | 41,266 | -1.98(-1.00%) |
Aug 19, 2022 | 197.05 | 197.98 | 196.88 | 197.37 | 29,291 | +0.03(+0.01%) |
Aug 18, 2022 | 197.16 | 197.67 | 196.22 | 197.34 | 113,990 | +0.26(+0.13%) |
Aug 17, 2022 | 197.41 | 197.74 | 196.82 | 197.09 | 69,047 | -0.91(-0.46%) |
Aug 16, 2022 | 196.41 | 198.46 | 196.41 | 197.99 | 224,513 | +1.50(+0.76%) |
Aug 15, 2022 | 194.29 | 196.61 | 194.29 | 196.50 | 72,441 | +1.94(+1.00%) |
Aug 12, 2022 | 193.90 | 194.58 | 192.95 | 194.56 | 84,696 | +1.68(+0.87%) |
Aug 11, 2022 | 193.90 | 194.76 | 192.47 | 192.87 | 120,493 | -0.19(-0.10%) |
Aug 10, 2022 | 193.39 | 193.39 | 192.33 | 193.06 | 55,210 | +1.43(+0.75%) |
Aug 09, 2022 | 191.81 | 192.40 | 191.42 | 191.63 | 30,135 | +0.14(+0.07%) |
Aug 08, 2022 | 191.95 | 192.84 | 191.10 | 191.49 | 40,693 | -0.05(-0.03%) |
Aug 05, 2022 | 190.90 | 191.68 | 189.99 | 191.54 | 68,272 | +0.12(+0.06%) |
Aug 04, 2022 | 192.12 | 192.76 | 190.96 | 191.42 | 94,894 | -0.89(-0.46%) |
Aug 03, 2022 | 190.71 | 192.63 | 190.29 | 192.31 | 61,332 | +1.74(+0.91%) |
Aug 02, 2022 | 191.81 | 192.20 | 190.33 | 190.57 | 105,496 | -1.54(-0.80%) |