Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 192.37 | 202.85 | 190.23 | 198.86 | 568,044 | +6.65(+3.46%) |
Oct 28, 2022 | 192.04 | 195.78 | 187.32 | 192.21 | 467,492 | +2.35(+1.24%) |
Oct 27, 2022 | 200.28 | 203.72 | 188.53 | 189.86 | 338,473 | -9.04(-4.54%) |
Oct 26, 2022 | 199.17 | 201.81 | 189.30 | 198.90 | 565,545 | +0.72(+0.36%) |
Oct 25, 2022 | 195.66 | 204.58 | 195.40 | 198.18 | 493,107 | +3.60(+1.85%) |
Oct 24, 2022 | 190.68 | 198.17 | 187.78 | 194.58 | 381,242 | +5.33(+2.82%) |
Oct 21, 2022 | 187.43 | 189.34 | 180.17 | 189.25 | 695,864 | +2.88(+1.55%) |
Oct 20, 2022 | 193.91 | 197.01 | 185.76 | 186.37 | 512,636 | -10.50(-5.33%) |
Oct 19, 2022 | 204.12 | 204.12 | 195.48 | 196.87 | 321,971 | -8.97(-4.36%) |
Oct 18, 2022 | 208.30 | 212.14 | 203.19 | 205.84 | 335,578 | +3.10(+1.53%) |
Oct 17, 2022 | 200.71 | 207.02 | 200.07 | 202.74 | 332,320 | +6.52(+3.32%) |
Oct 14, 2022 | 203.70 | 204.11 | 194.88 | 196.22 | 273,952 | -5.62(-2.78%) |
Oct 13, 2022 | 196.81 | 205.68 | 190.29 | 201.84 | 386,633 | -1.70(-0.84%) |
Oct 12, 2022 | 199.99 | 207.02 | 196.46 | 203.54 | 399,004 | +5.24(+2.64%) |
Oct 11, 2022 | 200.57 | 204.50 | 197.45 | 198.30 | 359,616 | -3.95(-1.95%) |
Oct 10, 2022 | 199.50 | 207.37 | 196.00 | 202.25 | 294,539 | +4.73(+2.39%) |
Oct 07, 2022 | 197.69 | 201.37 | 195.58 | 197.52 | 472,020 | -4.11(-2.04%) |
Oct 06, 2022 | 200.54 | 207.16 | 200.54 | 201.63 | 245,864 | -1.33(-0.66%) |
Oct 05, 2022 | 201.52 | 205.70 | 200.84 | 202.96 | 266,767 | -2.94(-1.43%) |
Oct 04, 2022 | 202.45 | 206.00 | 198.77 | 205.90 | 408,277 | +7.65(+3.86%) |
Oct 03, 2022 | 191.36 | 203.84 | 190.51 | 198.25 | 433,537 | +8.25(+4.34%) |
Sep 30, 2022 | 194.09 | 197.58 | 189.29 | 190.00 | 416,396 | -4.65(-2.39%) |
Sep 29, 2022 | 195.54 | 200.52 | 194.39 | 194.65 | 443,015 | -4.58(-2.30%) |
Sep 28, 2022 | 191.88 | 200.57 | 189.92 | 199.23 | 460,046 | +6.97(+3.63%) |
Sep 27, 2022 | 187.79 | 192.76 | 187.24 | 192.26 | 671,380 | +6.78(+3.66%) |
Sep 26, 2022 | 183.69 | 187.19 | 181.98 | 185.48 | 561,082 | +1.94(+1.06%) |
Sep 23, 2022 | 182.78 | 184.25 | 178.31 | 183.54 | 782,656 | -1.82(-0.98%) |
Sep 22, 2022 | 187.19 | 188.72 | 183.21 | 185.36 | 729,038 | -4.01(-2.12%) |
Sep 21, 2022 | 189.32 | 194.92 | 187.70 | 189.37 | 536,209 | +2.89(+1.55%) |
Sep 20, 2022 | 186.47 | 187.12 | 182.01 | 186.48 | 394,761 | -2.77(-1.46%) |
Sep 19, 2022 | 184.87 | 194.06 | 180.55 | 189.25 | 532,610 | +4.08(+2.20%) |
Sep 16, 2022 | 181.21 | 186.96 | 176.70 | 185.17 | 1,123,647 | -4.33(-2.28%) |
Sep 15, 2022 | 192.21 | 195.04 | 187.24 | 189.50 | 533,653 | -4.57(-2.35%) |
Sep 14, 2022 | 196.71 | 196.71 | 191.43 | 194.07 | 370,046 | -2.64(-1.34%) |
Sep 13, 2022 | 198.00 | 201.85 | 196.01 | 196.71 | 369,237 | -11.34(-5.45%) |
Sep 12, 2022 | 203.24 | 209.82 | 203.00 | 208.05 | 329,629 | +5.77(+2.85%) |
Sep 09, 2022 | 195.60 | 204.40 | 195.03 | 202.28 | 551,725 | +6.61(+3.38%) |
Sep 08, 2022 | 198.58 | 199.83 | 190.97 | 195.67 | 695,496 | -6.30(-3.12%) |
Sep 07, 2022 | 210.27 | 210.57 | 199.14 | 201.97 | 725,645 | -7.61(-3.63%) |
Sep 06, 2022 | 206.59 | 211.48 | 205.69 | 209.58 | 325,528 | +3.37(+1.63%) |
Sep 02, 2022 | 211.80 | 214.59 | 204.03 | 206.21 | 295,383 | -3.77(-1.80%) |
Sep 01, 2022 | 201.70 | 210.72 | 201.70 | 209.98 | 374,686 | +3.15(+1.52%) |
Aug 31, 2022 | 217.13 | 217.13 | 206.37 | 206.83 | 411,996 | -8.60(-3.99%) |
Aug 30, 2022 | 218.25 | 218.25 | 210.82 | 215.43 | 287,504 | -0.35(-0.16%) |
Aug 29, 2022 | 219.11 | 220.94 | 215.27 | 215.78 | 288,013 | -6.65(-2.99%) |
Aug 26, 2022 | 231.51 | 234.68 | 221.25 | 222.43 | 314,639 | -10.32(-4.43%) |
Aug 25, 2022 | 224.53 | 232.88 | 222.84 | 232.75 | 232,471 | +11.05(+4.98%) |
Aug 24, 2022 | 219.62 | 224.91 | 218.81 | 221.70 | 147,790 | +1.74(+0.79%) |
Aug 23, 2022 | 223.58 | 226.17 | 219.03 | 219.96 | 195,869 | -3.01(-1.35%) |
Aug 22, 2022 | 221.70 | 223.15 | 218.33 | 222.97 | 282,932 | -6.49(-2.83%) |
Aug 19, 2022 | 230.10 | 232.02 | 224.54 | 229.46 | 296,211 | -4.80(-2.05%) |
Aug 18, 2022 | 232.30 | 236.15 | 231.96 | 234.26 | 222,517 | +1.59(+0.68%) |
Aug 17, 2022 | 234.96 | 234.96 | 227.21 | 232.67 | 341,498 | -6.41(-2.68%) |
Aug 16, 2022 | 239.79 | 242.15 | 236.93 | 239.08 | 327,652 | -1.17(-0.49%) |
Aug 15, 2022 | 243.88 | 245.78 | 236.68 | 240.25 | 359,330 | -6.24(-2.53%) |
Aug 12, 2022 | 256.93 | 256.98 | 245.38 | 246.49 | 377,435 | -6.51(-2.57%) |
Aug 11, 2022 | 252.43 | 263.37 | 251.84 | 253.00 | 493,709 | +3.28(+1.31%) |
Aug 10, 2022 | 243.31 | 250.75 | 242.08 | 249.72 | 326,169 | +14.04(+5.96%) |
Aug 09, 2022 | 238.39 | 241.43 | 233.51 | 235.68 | 370,549 | -6.05(-2.50%) |
Aug 08, 2022 | 242.16 | 247.65 | 241.44 | 241.73 | 306,160 | +0.32(+0.13%) |
Aug 05, 2022 | 235.67 | 245.05 | 233.56 | 241.41 | 205,867 | +1.01(+0.42%) |
Aug 04, 2022 | 237.46 | 241.98 | 236.08 | 240.40 | 221,813 | +3.77(+1.59%) |
Aug 03, 2022 | 234.19 | 238.37 | 232.88 | 236.63 | 289,753 | +3.54(+1.52%) |
Aug 02, 2022 | 237.36 | 238.56 | 231.95 | 233.09 | 363,616 | -6.78(-2.83%) |