Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 202.37 | 202.98 | 199.94 | 200.46 | 991,865 | -2.91(-1.43%) |
Oct 28, 2022 | 195.19 | 203.67 | 193.83 | 203.37 | 1,400,528 | +17.58(+9.46%) |
Oct 27, 2022 | 184.40 | 187.00 | 183.53 | 185.79 | 830,528 | +0.80(+0.43%) |
Oct 26, 2022 | 186.54 | 190.10 | 184.54 | 184.99 | 593,250 | -2.83(-1.51%) |
Oct 25, 2022 | 183.38 | 187.94 | 183.38 | 187.82 | 531,677 | +5.62(+3.08%) |
Oct 24, 2022 | 180.80 | 182.91 | 179.00 | 182.20 | 548,644 | +3.05(+1.70%) |
Oct 21, 2022 | 177.06 | 179.67 | 174.41 | 179.15 | 820,225 | +0.48(+0.27%) |
Oct 20, 2022 | 182.49 | 183.85 | 178.58 | 178.67 | 696,766 | -3.43(-1.88%) |
Oct 19, 2022 | 181.31 | 182.81 | 180.45 | 182.10 | 584,012 | -0.79(-0.43%) |
Oct 18, 2022 | 183.81 | 184.71 | 180.88 | 182.89 | 670,924 | +3.34(+1.86%) |
Oct 17, 2022 | 177.73 | 181.20 | 177.62 | 179.55 | 419,371 | +5.47(+3.14%) |
Oct 14, 2022 | 179.16 | 179.66 | 173.81 | 174.08 | 531,892 | -2.77(-1.57%) |
Oct 13, 2022 | 171.00 | 178.62 | 169.24 | 176.85 | 723,334 | +1.17(+0.67%) |
Oct 12, 2022 | 175.51 | 176.67 | 174.75 | 175.68 | 522,566 | +0.79(+0.45%) |
Oct 11, 2022 | 177.03 | 177.55 | 173.91 | 174.89 | 647,278 | -2.10(-1.19%) |
Oct 10, 2022 | 178.75 | 178.75 | 175.07 | 176.99 | 437,815 | -0.87(-0.49%) |
Oct 07, 2022 | 180.08 | 180.68 | 177.05 | 177.86 | 731,836 | -4.22(-2.32%) |
Oct 06, 2022 | 184.14 | 185.04 | 180.77 | 182.08 | 663,013 | -1.79(-0.97%) |
Oct 05, 2022 | 182.59 | 185.14 | 180.20 | 183.87 | 797,651 | +0.41(+0.22%) |
Oct 04, 2022 | 174.98 | 183.65 | 174.98 | 183.46 | 1,061,010 | +4.16(+2.32%) |
Oct 03, 2022 | 174.79 | 180.02 | 174.42 | 179.30 | 564,963 | +5.60(+3.22%) |
Sep 30, 2022 | 176.49 | 178.94 | 173.49 | 173.70 | 762,181 | -2.47(-1.40%) |
Sep 29, 2022 | 175.90 | 176.29 | 174.10 | 176.17 | 769,907 | -1.12(-0.63%) |
Sep 28, 2022 | 174.54 | 177.91 | 173.99 | 177.29 | 659,851 | +4.76(+2.76%) |
Sep 27, 2022 | 174.79 | 176.91 | 171.58 | 172.53 | 550,245 | -0.85(-0.49%) |
Sep 26, 2022 | 173.85 | 178.21 | 173.25 | 173.38 | 803,608 | -0.32(-0.18%) |
Sep 23, 2022 | 174.37 | 175.44 | 171.14 | 173.70 | 627,848 | -0.94(-0.54%) |
Sep 22, 2022 | 175.28 | 177.02 | 174.59 | 174.64 | 602,394 | -2.08(-1.18%) |
Sep 21, 2022 | 177.20 | 182.15 | 176.24 | 176.72 | 1,059,130 | +1.99(+1.14%) |
Sep 20, 2022 | 175.10 | 175.88 | 173.15 | 174.73 | 905,899 | -1.54(-0.87%) |
Sep 19, 2022 | 174.42 | 176.90 | 174.32 | 176.27 | 854,625 | +1.24(+0.71%) |
Sep 16, 2022 | 173.74 | 176.21 | 171.93 | 175.03 | 2,255,271 | +0.41(+0.23%) |
Sep 15, 2022 | 177.85 | 178.61 | 174.39 | 174.62 | 838,566 | -3.72(-2.09%) |
Sep 14, 2022 | 179.73 | 182.11 | 177.08 | 178.34 | 614,051 | -0.41(-0.23%) |
Sep 13, 2022 | 184.15 | 184.47 | 178.19 | 178.75 | 732,158 | -10.29(-5.44%) |
Sep 12, 2022 | 190.25 | 191.76 | 187.49 | 189.04 | 738,934 | -1.52(-0.80%) |
Sep 09, 2022 | 187.79 | 190.81 | 187.79 | 190.56 | 422,954 | +3.23(+1.72%) |
Sep 08, 2022 | 185.20 | 189.65 | 183.90 | 187.33 | 453,885 | +0.80(+0.43%) |
Sep 07, 2022 | 183.53 | 187.29 | 183.20 | 186.53 | 689,075 | +4.24(+2.33%) |
Sep 06, 2022 | 181.85 | 183.93 | 179.93 | 182.29 | 441,918 | +0.84(+0.46%) |
Sep 02, 2022 | 183.14 | 185.54 | 180.25 | 181.45 | 467,694 | -0.98(-0.54%) |
Sep 01, 2022 | 181.13 | 184.74 | 178.97 | 182.43 | 489,445 | +0.21(+0.12%) |
Aug 31, 2022 | 183.07 | 183.57 | 180.45 | 182.22 | 966,233 | +0.47(+0.26%) |
Aug 30, 2022 | 184.02 | 184.75 | 179.98 | 181.75 | 439,745 | -2.33(-1.27%) |
Aug 29, 2022 | 185.69 | 187.23 | 183.51 | 184.08 | 445,378 | -3.43(-1.83%) |
Aug 26, 2022 | 194.80 | 194.94 | 187.32 | 187.51 | 408,780 | -7.10(-3.65%) |
Aug 25, 2022 | 194.51 | 194.69 | 192.03 | 194.61 | 355,273 | +1.23(+0.64%) |
Aug 24, 2022 | 194.11 | 195.08 | 193.33 | 193.38 | 307,746 | -0.80(-0.41%) |
Aug 23, 2022 | 195.86 | 197.10 | 194.05 | 194.18 | 338,278 | -1.83(-0.93%) |
Aug 22, 2022 | 199.97 | 200.50 | 195.52 | 196.01 | 542,916 | -5.46(-2.71%) |
Aug 19, 2022 | 204.29 | 204.29 | 199.86 | 201.47 | 606,726 | -5.00(-2.42%) |
Aug 18, 2022 | 204.62 | 206.60 | 203.94 | 206.47 | 616,580 | +1.69(+0.83%) |
Aug 17, 2022 | 202.49 | 206.32 | 201.39 | 204.78 | 531,339 | +0.78(+0.38%) |
Aug 16, 2022 | 204.21 | 205.22 | 202.70 | 204.00 | 372,946 | -0.33(-0.16%) |
Aug 15, 2022 | 201.84 | 205.31 | 198.73 | 204.33 | 448,830 | +2.24(+1.11%) |
Aug 12, 2022 | 198.70 | 202.56 | 198.15 | 202.09 | 389,008 | +4.81(+2.44%) |
Aug 11, 2022 | 201.00 | 201.00 | 196.93 | 197.28 | 433,902 | -2.57(-1.29%) |
Aug 10, 2022 | 200.07 | 200.43 | 198.41 | 199.85 | 442,128 | +3.61(+1.84%) |
Aug 09, 2022 | 197.83 | 197.83 | 195.20 | 196.24 | 481,938 | -1.41(-0.71%) |
Aug 08, 2022 | 200.08 | 200.68 | 197.20 | 197.65 | 470,379 | -1.05(-0.53%) |
Aug 05, 2022 | 193.87 | 199.01 | 193.80 | 198.70 | 527,875 | +1.50(+0.76%) |
Aug 04, 2022 | 195.54 | 197.23 | 194.66 | 197.20 | 489,236 | +1.66(+0.85%) |
Aug 03, 2022 | 192.95 | 196.21 | 192.88 | 195.54 | 450,625 | +2.43(+1.26%) |
Aug 02, 2022 | 192.00 | 194.67 | 191.31 | 193.11 | 715,205 | -0.01(-0.01%) |