Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 116.60 | 118.73 | 115.24 | 115.91 | 1,918,966 | -0.79(-0.68%) |
Oct 28, 2022 | 118.88 | 119.46 | 114.58 | 116.70 | 2,312,463 | -3.11(-2.60%) |
Oct 27, 2022 | 120.50 | 124.62 | 118.30 | 119.81 | 1,434,082 | +0.27(+0.23%) |
Oct 26, 2022 | 122.04 | 123.96 | 119.30 | 119.54 | 1,679,536 | -1.75(-1.44%) |
Oct 25, 2022 | 112.55 | 121.65 | 112.55 | 121.29 | 2,522,987 | +8.01(+7.07%) |
Oct 24, 2022 | 108.97 | 113.48 | 105.87 | 113.28 | 2,622,272 | +3.80(+3.47%) |
Oct 21, 2022 | 109.85 | 111.46 | 105.95 | 109.48 | 3,661,435 | -0.42(-0.38%) |
Oct 20, 2022 | 107.00 | 116.39 | 106.00 | 109.90 | 6,349,805 | -0.40(-0.36%) |
Oct 19, 2022 | 121.86 | 123.05 | 109.05 | 110.30 | 12,835,201 | -37.44(-25.34%) |
Oct 18, 2022 | 149.96 | 152.64 | 144.81 | 147.74 | 1,560,570 | +3.78(+2.63%) |
Oct 17, 2022 | 141.05 | 148.17 | 140.34 | 143.96 | 1,615,595 | +7.02(+5.13%) |
Oct 14, 2022 | 148.10 | 149.97 | 136.85 | 136.94 | 1,687,988 | -9.49(-6.48%) |
Oct 13, 2022 | 142.71 | 148.01 | 138.75 | 146.43 | 2,387,970 | -3.55(-2.37%) |
Oct 12, 2022 | 152.70 | 152.70 | 145.94 | 149.98 | 1,685,057 | -2.08(-1.37%) |
Oct 11, 2022 | 153.15 | 154.29 | 150.01 | 152.06 | 1,583,280 | -2.08(-1.35%) |
Oct 10, 2022 | 155.00 | 157.93 | 151.17 | 154.14 | 1,315,456 | -0.12(-0.08%) |
Oct 07, 2022 | 164.47 | 164.47 | 153.49 | 154.26 | 3,212,236 | -14.42(-8.55%) |
Oct 06, 2022 | 176.76 | 181.24 | 168.59 | 168.68 | 2,405,405 | -10.00(-5.60%) |
Oct 05, 2022 | 180.46 | 182.60 | 172.16 | 178.68 | 1,364,317 | -6.63(-3.58%) |
Oct 04, 2022 | 183.55 | 186.70 | 181.25 | 185.31 | 1,501,844 | +7.93(+4.47%) |
Oct 03, 2022 | 179.90 | 182.00 | 173.24 | 177.38 | 1,525,412 | -0.76(-0.43%) |
Sep 30, 2022 | 178.30 | 184.92 | 174.54 | 178.14 | 2,126,611 | +3.98(+2.29%) |
Sep 29, 2022 | 182.50 | 184.53 | 171.00 | 174.16 | 2,435,191 | -13.21(-7.05%) |
Sep 28, 2022 | 181.34 | 188.94 | 178.15 | 187.37 | 2,386,448 | +7.15(+3.97%) |
Sep 27, 2022 | 189.00 | 193.24 | 176.00 | 180.22 | 3,236,356 | -1.36(-0.75%) |
Sep 26, 2022 | 177.11 | 186.91 | 177.11 | 181.58 | 3,579,576 | +5.01(+2.84%) |
Sep 23, 2022 | 167.46 | 176.98 | 167.11 | 176.57 | 2,294,860 | +5.49(+3.21%) |
Sep 22, 2022 | 174.19 | 181.98 | 170.17 | 171.08 | 2,196,584 | -4.75(-2.70%) |
Sep 21, 2022 | 185.23 | 187.82 | 175.78 | 175.83 | 1,821,858 | -7.66(-4.17%) |
Sep 20, 2022 | 193.75 | 194.92 | 181.78 | 183.49 | 2,099,250 | -13.79(-6.99%) |
Sep 19, 2022 | 196.02 | 201.19 | 195.39 | 197.28 | 1,344,787 | -2.89(-1.44%) |
Sep 16, 2022 | 203.71 | 203.71 | 199.00 | 200.17 | 1,771,786 | -8.50(-4.07%) |
Sep 15, 2022 | 211.43 | 218.09 | 207.44 | 208.67 | 1,071,321 | -3.83(-1.80%) |
Sep 14, 2022 | 213.95 | 215.95 | 207.31 | 212.50 | 1,696,592 | -0.69(-0.32%) |
Sep 13, 2022 | 222.50 | 225.27 | 212.92 | 213.19 | 1,646,765 | -19.54(-8.40%) |
Sep 12, 2022 | 241.00 | 244.14 | 229.60 | 232.73 | 774,901 | -5.27(-2.21%) |
Sep 09, 2022 | 235.85 | 238.73 | 233.20 | 238.00 | 466,491 | +4.77(+2.05%) |
Sep 08, 2022 | 226.01 | 233.36 | 224.33 | 233.23 | 639,489 | +3.34(+1.45%) |
Sep 07, 2022 | 224.69 | 231.93 | 224.35 | 229.89 | 721,099 | +4.38(+1.94%) |
Sep 06, 2022 | 222.97 | 226.72 | 220.00 | 225.51 | 750,501 | +2.12(+0.95%) |
Sep 02, 2022 | 236.03 | 237.05 | 222.37 | 223.39 | 892,095 | -9.62(-4.13%) |
Sep 01, 2022 | 216.36 | 233.07 | 216.36 | 233.01 | 1,405,518 | +12.60(+5.72%) |
Aug 31, 2022 | 225.09 | 225.72 | 218.26 | 220.41 | 980,411 | -1.58(-0.71%) |
Aug 30, 2022 | 234.58 | 235.83 | 220.88 | 221.99 | 1,068,413 | -9.52(-4.11%) |
Aug 29, 2022 | 230.80 | 237.11 | 230.07 | 231.51 | 587,240 | -3.37(-1.43%) |
Aug 26, 2022 | 252.00 | 253.46 | 234.62 | 234.88 | 720,595 | -15.09(-6.04%) |
Aug 25, 2022 | 247.93 | 251.99 | 245.83 | 249.97 | 574,141 | +6.02(+2.47%) |
Aug 24, 2022 | 244.41 | 247.38 | 241.96 | 243.95 | 542,287 | +0.65(+0.27%) |
Aug 23, 2022 | 242.00 | 245.28 | 238.91 | 243.30 | 656,930 | +1.77(+0.73%) |
Aug 22, 2022 | 247.00 | 247.65 | 240.31 | 241.53 | 887,111 | -14.48(-5.66%) |
Aug 19, 2022 | 265.67 | 266.31 | 253.57 | 256.01 | 1,030,483 | -13.61(-5.05%) |
Aug 18, 2022 | 256.50 | 270.35 | 255.15 | 269.62 | 719,273 | +14.00(+5.48%) |
Aug 17, 2022 | 260.99 | 264.96 | 255.36 | 255.62 | 741,774 | -11.89(-4.44%) |
Aug 16, 2022 | 270.75 | 270.88 | 264.76 | 267.51 | 635,564 | -4.66(-1.71%) |
Aug 15, 2022 | 277.01 | 278.75 | 270.01 | 272.17 | 589,143 | -8.35(-2.98%) |
Aug 12, 2022 | 270.84 | 281.50 | 264.29 | 280.52 | 1,097,902 | +14.17(+5.32%) |
Aug 11, 2022 | 264.88 | 270.94 | 262.85 | 266.35 | 1,127,500 | +6.71(+2.58%) |
Aug 10, 2022 | 252.36 | 262.40 | 248.05 | 259.64 | 1,081,279 | +15.44(+6.32%) |
Aug 09, 2022 | 248.76 | 249.21 | 241.98 | 244.20 | 719,345 | -7.86(-3.12%) |
Aug 08, 2022 | 257.41 | 260.82 | 248.63 | 252.06 | 931,434 | +3.93(+1.58%) |
Aug 05, 2022 | 241.53 | 253.64 | 240.19 | 248.13 | 910,199 | +4.54(+1.86%) |
Aug 04, 2022 | 247.87 | 254.48 | 241.76 | 243.59 | 1,264,718 | -5.40(-2.17%) |
Aug 03, 2022 | 282.34 | 282.62 | 245.01 | 248.99 | 2,124,948 | -17.66(-6.62%) |
Aug 02, 2022 | 259.76 | 271.76 | 257.14 | 266.65 | 1,179,624 | +1.66(+0.63%) |