Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 226.76 | 231.10 | 224.21 | 224.66 | 1,078,999 | -6.54(-2.83%) |
Oct 28, 2022 | 230.12 | 232.65 | 222.28 | 231.20 | 977,848 | +1.89(+0.82%) |
Oct 27, 2022 | 224.77 | 231.36 | 220.75 | 229.31 | 742,070 | +6.67(+3.00%) |
Oct 26, 2022 | 220.56 | 234.12 | 219.47 | 222.64 | 1,149,103 | +3.40(+1.55%) |
Oct 25, 2022 | 208.35 | 226.86 | 207.52 | 219.24 | 1,222,797 | +9.42(+4.49%) |
Oct 24, 2022 | 189.32 | 210.77 | 184.69 | 209.81 | 1,821,765 | +29.91(+16.63%) |
Oct 21, 2022 | 169.36 | 182.42 | 168.64 | 179.90 | 688,306 | +8.38(+4.89%) |
Oct 20, 2022 | 172.02 | 179.21 | 170.71 | 171.52 | 653,184 | +0.31(+0.18%) |
Oct 19, 2022 | 173.19 | 175.96 | 168.53 | 171.21 | 467,035 | -4.52(-2.57%) |
Oct 18, 2022 | 177.55 | 179.39 | 170.89 | 175.73 | 536,415 | +3.42(+1.99%) |
Oct 17, 2022 | 163.42 | 174.12 | 162.78 | 172.31 | 971,277 | +13.70(+8.64%) |
Oct 14, 2022 | 174.67 | 176.10 | 158.50 | 158.61 | 741,702 | -13.75(-7.98%) |
Oct 13, 2022 | 169.08 | 177.79 | 165.87 | 172.36 | 662,720 | -1.04(-0.60%) |
Oct 12, 2022 | 171.94 | 175.43 | 167.09 | 173.40 | 840,665 | -0.30(-0.18%) |
Oct 11, 2022 | 165.54 | 178.96 | 164.80 | 173.70 | 1,192,311 | +5.20(+3.08%) |
Oct 10, 2022 | 166.91 | 170.25 | 158.97 | 168.50 | 1,168,989 | +1.64(+0.98%) |
Oct 07, 2022 | 164.37 | 174.43 | 164.37 | 166.87 | 2,157,269 | -2.32(-1.37%) |
Oct 06, 2022 | 163.95 | 173.18 | 163.91 | 169.19 | 1,131,324 | +4.05(+2.45%) |
Oct 05, 2022 | 154.35 | 166.94 | 154.35 | 165.14 | 1,263,239 | +5.62(+3.52%) |
Oct 04, 2022 | 155.24 | 161.51 | 154.93 | 159.52 | 1,746,230 | +9.53(+6.35%) |
Oct 03, 2022 | 145.57 | 152.75 | 145.18 | 149.99 | 1,206,111 | +8.94(+6.34%) |
Sep 30, 2022 | 134.97 | 145.85 | 134.97 | 141.05 | 1,726,063 | +4.64(+3.40%) |
Sep 29, 2022 | 143.56 | 144.24 | 134.12 | 136.42 | 1,562,903 | -11.75(-7.93%) |
Sep 28, 2022 | 137.46 | 150.74 | 137.46 | 148.17 | 1,395,108 | +9.72(+7.02%) |
Sep 27, 2022 | 135.78 | 142.97 | 133.96 | 138.45 | 1,459,704 | +6.51(+4.93%) |
Sep 26, 2022 | 130.64 | 140.03 | 130.64 | 131.94 | 1,098,759 | +0.59(+0.45%) |
Sep 23, 2022 | 127.08 | 132.17 | 125.25 | 131.35 | 1,071,416 | -0.66(-0.50%) |
Sep 22, 2022 | 142.90 | 143.26 | 131.06 | 132.02 | 1,078,147 | -10.79(-7.56%) |
Sep 21, 2022 | 144.43 | 150.18 | 142.36 | 142.81 | 1,600,703 | +0.30(+0.21%) |
Sep 20, 2022 | 143.94 | 147.56 | 141.74 | 142.52 | 1,160,140 | -3.96(-2.70%) |
Sep 19, 2022 | 137.63 | 148.02 | 137.06 | 146.48 | 1,358,360 | +6.53(+4.66%) |
Sep 16, 2022 | 149.44 | 151.07 | 138.81 | 139.95 | 2,445,124 | -13.68(-8.91%) |
Sep 15, 2022 | 157.26 | 162.56 | 152.31 | 153.63 | 784,987 | -5.00(-3.15%) |
Sep 14, 2022 | 157.31 | 158.67 | 150.62 | 158.63 | 1,393,458 | +1.65(+1.05%) |
Sep 13, 2022 | 159.97 | 165.26 | 156.09 | 156.98 | 3,219,754 | -9.84(-5.90%) |
Sep 12, 2022 | 161.88 | 167.22 | 160.11 | 166.82 | 508,861 | +7.02(+4.39%) |
Sep 09, 2022 | 153.15 | 159.83 | 151.69 | 159.80 | 575,696 | +10.61(+7.11%) |
Sep 08, 2022 | 147.41 | 152.24 | 145.19 | 149.19 | 672,255 | -0.51(-0.34%) |
Sep 07, 2022 | 144.84 | 151.29 | 141.59 | 149.70 | 822,012 | +2.52(+1.71%) |
Sep 06, 2022 | 153.09 | 154.41 | 146.40 | 147.18 | 2,272,529 | -6.48(-4.22%) |
Sep 02, 2022 | 159.82 | 160.75 | 153.29 | 153.66 | 495,756 | -3.64(-2.31%) |
Sep 01, 2022 | 156.29 | 157.54 | 151.82 | 157.30 | 1,065,935 | -1.73(-1.09%) |
Aug 31, 2022 | 161.92 | 164.45 | 158.92 | 159.03 | 3,599,058 | -2.03(-1.26%) |
Aug 30, 2022 | 170.07 | 170.39 | 159.41 | 161.06 | 581,750 | -6.59(-3.93%) |
Aug 29, 2022 | 166.73 | 169.29 | 165.51 | 167.66 | 374,911 | -0.13(-0.08%) |
Aug 26, 2022 | 176.14 | 178.13 | 167.72 | 167.79 | 408,278 | -8.63(-4.89%) |
Aug 25, 2022 | 170.98 | 176.73 | 170.49 | 176.42 | 387,435 | +7.10(+4.19%) |
Aug 24, 2022 | 164.89 | 170.72 | 164.89 | 169.32 | 372,337 | +4.81(+2.92%) |
Aug 23, 2022 | 158.91 | 165.25 | 157.72 | 164.51 | 848,540 | +8.48(+5.44%) |
Aug 22, 2022 | 157.79 | 159.97 | 155.01 | 156.03 | 967,940 | -5.98(-3.69%) |
Aug 19, 2022 | 167.74 | 168.84 | 161.82 | 162.00 | 1,143,455 | -10.05(-5.84%) |
Aug 18, 2022 | 171.92 | 173.82 | 168.61 | 172.06 | 422,114 | -1.25(-0.72%) |
Aug 17, 2022 | 180.25 | 182.08 | 173.16 | 173.30 | 430,095 | -10.94(-5.94%) |
Aug 16, 2022 | 179.28 | 189.37 | 179.28 | 184.24 | 579,377 | +4.24(+2.35%) |
Aug 15, 2022 | 176.11 | 181.75 | 175.64 | 180.00 | 540,972 | +0.36(+0.20%) |
Aug 12, 2022 | 179.15 | 180.65 | 175.68 | 179.64 | 505,930 | +2.07(+1.17%) |
Aug 11, 2022 | 179.26 | 184.04 | 176.72 | 177.57 | 967,790 | +0.65(+0.37%) |
Aug 10, 2022 | 181.00 | 183.19 | 176.51 | 176.92 | 478,851 | +2.51(+1.44%) |
Aug 09, 2022 | 175.65 | 177.17 | 172.16 | 174.41 | 455,548 | -3.36(-1.89%) |
Aug 08, 2022 | 178.46 | 184.32 | 176.85 | 177.78 | 1,118,199 | +2.85(+1.63%) |
Aug 05, 2022 | 165.53 | 175.78 | 164.90 | 174.92 | 739,679 | +6.26(+3.71%) |
Aug 04, 2022 | 171.72 | 175.77 | 168.52 | 168.66 | 776,251 | -3.16(-1.84%) |
Aug 03, 2022 | 166.94 | 174.75 | 165.17 | 171.83 | 1,196,350 | +7.90(+4.82%) |
Aug 02, 2022 | 181.04 | 185.26 | 154.44 | 163.93 | 2,123,678 | -8.12(-4.72%) |