Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 218.46 | 229.47 | 216.30 | 219.22 | 1,759 | -11.50(-4.99%) |
Oct 28, 2022 | 219.91 | 233.34 | 217.56 | 230.72 | 1,695 | +5.47(+2.43%) |
Oct 27, 2022 | 226.26 | 234.80 | 222.84 | 225.25 | 782 | -2.79(-1.23%) |
Oct 26, 2022 | 224.38 | 236.75 | 224.38 | 228.04 | 304 | +1.67(+0.74%) |
Oct 25, 2022 | 226.30 | 230.00 | 220.91 | 226.38 | 450 | +11.69(+5.44%) |
Oct 24, 2022 | 215.64 | 225.54 | 213.14 | 214.69 | 1,368 | +0.21(+0.10%) |
Oct 21, 2022 | 206.65 | 214.48 | 205.13 | 214.48 | 697 | -10.01(-4.46%) |
Oct 20, 2022 | 214.49 | 225.05 | 211.79 | 224.49 | 449 | +2.26(+1.02%) |
Oct 19, 2022 | 216.49 | 223.29 | 211.29 | 222.23 | 733 | +2.36(+1.07%) |
Oct 18, 2022 | 221.27 | 229.81 | 217.31 | 219.87 | 311 | -0.23(-0.10%) |
Oct 17, 2022 | 211.56 | 220.10 | 210.37 | 220.10 | 704 | +5.90(+2.75%) |
Oct 14, 2022 | 213.19 | 217.09 | 206.20 | 214.20 | 559 | +12.50(+6.20%) |
Oct 13, 2022 | 205.50 | 208.31 | 199.25 | 201.70 | 1,613 | -4.68(-2.27%) |
Oct 12, 2022 | 206.12 | 211.28 | 204.91 | 206.38 | 860 | +3.44(+1.69%) |
Oct 11, 2022 | 202.99 | 212.53 | 200.21 | 202.94 | 474 | -2.05(-1.00%) |
Oct 10, 2022 | 203.80 | 211.97 | 202.46 | 204.99 | 781 | -4.95(-2.36%) |
Oct 07, 2022 | 201.46 | 210.23 | 199.18 | 209.94 | 557 | +1.57(+0.75%) |
Oct 06, 2022 | 207.44 | 214.74 | 207.44 | 208.37 | 781 | -4.39(-2.07%) |
Oct 05, 2022 | 208.20 | 217.45 | 206.26 | 212.76 | 632 | -1.70(-0.79%) |
Oct 04, 2022 | 219.30 | 221.53 | 212.61 | 214.47 | 352 | +9.44(+4.60%) |
Oct 03, 2022 | 199.11 | 208.58 | 199.11 | 205.03 | 606 | +3.64(+1.81%) |
Sep 30, 2022 | 198.42 | 204.91 | 195.71 | 201.39 | 551 | +1.73(+0.86%) |
Sep 29, 2022 | 190.32 | 202.25 | 188.93 | 199.66 | 6,510 | -1.07(-0.53%) |
Sep 28, 2022 | 196.04 | 204.21 | 194.21 | 200.73 | 709 | +6.01(+3.09%) |
Sep 27, 2022 | 192.00 | 200.60 | 190.91 | 194.72 | 936 | +0.33(+0.17%) |
Sep 26, 2022 | 195.20 | 200.51 | 193.05 | 194.39 | 828 | -0.27(-0.14%) |
Sep 23, 2022 | 196.24 | 202.95 | 192.00 | 194.66 | 481 | -5.04(-2.52%) |
Sep 22, 2022 | 200.89 | 206.43 | 198.15 | 199.69 | 217 | -8.79(-4.22%) |
Sep 21, 2022 | 205.00 | 219.24 | 205.00 | 208.48 | 539 | +5.48(+2.70%) |
Sep 20, 2022 | 203.00 | 215.88 | 203.00 | 203.00 | 265 | -2.74(-1.33%) |
Sep 19, 2022 | 206.16 | 218.46 | 204.06 | 205.74 | 380 | +3.78(+1.87%) |
Sep 16, 2022 | 202.63 | 216.26 | 201.87 | 201.96 | 382 | -7.65(-3.65%) |
Sep 15, 2022 | 212.04 | 225.08 | 209.60 | 209.61 | 2,538 | -9.19(-4.20%) |
Sep 14, 2022 | 218.45 | 228.77 | 218.45 | 218.80 | 326 | -6.70(-2.97%) |
Sep 13, 2022 | 222.40 | 235.07 | 222.33 | 225.50 | 78 | -10.90(-4.61%) |
Sep 12, 2022 | 235.11 | 248.60 | 235.11 | 236.40 | 144 | -1.10(-0.46%) |
Sep 09, 2022 | 226.28 | 238.42 | 226.28 | 237.50 | 299 | +8.00(+3.49%) |
Sep 08, 2022 | 219.65 | 232.65 | 219.65 | 229.50 | 633 | +13.93(+6.46%) |
Sep 07, 2022 | 214.22 | 226.90 | 214.22 | 215.57 | 137 | -0.94(-0.43%) |
Sep 06, 2022 | 227.47 | 227.47 | 213.80 | 216.51 | 445 | -12.48(-5.45%) |
Sep 02, 2022 | 217.00 | 233.04 | 217.00 | 228.99 | 1,577 | +17.79(+8.42%) |
Sep 01, 2022 | 218.20 | 221.19 | 208.50 | 211.20 | 841 | -10.80(-4.86%) |
Aug 31, 2022 | 222.15 | 231.50 | 222.00 | 222.00 | 81 | -14.05(-5.95%) |
Aug 30, 2022 | 227.16 | 236.26 | 223.90 | 236.05 | 130 | +15.77(+7.16%) |
Aug 29, 2022 | 233.87 | 234.47 | 220.14 | 220.28 | 919 | -7.67(-3.36%) |
Aug 26, 2022 | 240.22 | 240.22 | 227.95 | 227.95 | 181 | -1.31(-0.57%) |
Aug 25, 2022 | 240.79 | 243.48 | 228.26 | 229.26 | 32 | +3.26(+1.44%) |
Aug 24, 2022 | 227.39 | 239.39 | 226.00 | 226.00 | 137 | -0.73(-0.32%) |
Aug 23, 2022 | 228.51 | 240.52 | 226.73 | 226.73 | 81 | -16.27(-6.70%) |
Aug 22, 2022 | 237.70 | 243.00 | 234.50 | 243.00 | 1,855 | +1.35(+0.56%) |
Aug 19, 2022 | 256.00 | 256.00 | 241.65 | 241.65 | 100 | -8.35(-3.34%) |
Aug 18, 2022 | 244.47 | 256.50 | 244.47 | 250.00 | 62 | +6.68(+2.75%) |
Aug 17, 2022 | 256.57 | 259.14 | 243.32 | 243.32 | 595 | -5.18(-2.08%) |
Aug 16, 2022 | 249.50 | 262.43 | 248.50 | 248.50 | 269 | -20.07(-7.47%) |
Aug 15, 2022 | 264.59 | 268.57 | 252.44 | 268.57 | 147 | +19.07(+7.64%) |
Aug 12, 2022 | 263.83 | 265.09 | 249.50 | 249.50 | 100 | -2.50(-0.99%) |
Aug 11, 2022 | 266.96 | 268.65 | 252.00 | 252.00 | 181 | +8.76(+3.60%) |
Aug 10, 2022 | 251.78 | 251.78 | 243.24 | 243.24 | 19 | +8.79(+3.75%) |
Aug 09, 2022 | 237.00 | 248.40 | 234.45 | 234.45 | 77 | -24.25(-9.37%) |
Aug 08, 2022 | 258.62 | 258.76 | 245.50 | 258.70 | 106 | +16.20(+6.68%) |
Aug 05, 2022 | 241.50 | 254.50 | 241.50 | 242.50 | 107 | -1.50(-0.62%) |
Aug 04, 2022 | 256.40 | 258.27 | 244.00 | 244.00 | 241 | +5.00(+2.09%) |
Aug 03, 2022 | 237.50 | 251.22 | 237.50 | 239.00 | 94 | +3.50(+1.49%) |
Aug 02, 2022 | 237.50 | 249.00 | 235.50 | 235.50 | 187 | -14.50(-5.80%) |