Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 190.20 | 192.38 | 189.39 | 189.89 | 280,171 | -2.33(-1.21%) |
Oct 28, 2022 | 190.68 | 193.64 | 190.68 | 192.22 | 146,236 | +0.00(+0.00%) |
Oct 27, 2022 | 192.03 | 196.42 | 190.50 | 192.22 | 148,274 | -1.89(-0.97%) |
Oct 26, 2022 | 194.62 | 198.88 | 193.09 | 194.11 | 192,195 | -2.07(-1.06%) |
Oct 25, 2022 | 193.82 | 196.95 | 193.82 | 196.18 | 254,624 | +3.25(+1.68%) |
Oct 24, 2022 | 193.12 | 193.86 | 190.50 | 192.93 | 211,709 | +1.21(+0.63%) |
Oct 21, 2022 | 190.00 | 192.00 | 186.78 | 191.72 | 105,889 | +1.72(+0.91%) |
Oct 20, 2022 | 189.98 | 194.56 | 188.69 | 190.00 | 186,901 | +0.40(+0.21%) |
Oct 19, 2022 | 190.65 | 192.50 | 188.38 | 189.60 | 155,150 | -1.35(-0.71%) |
Oct 18, 2022 | 192.01 | 193.11 | 189.09 | 190.95 | 177,642 | +2.95(+1.57%) |
Oct 17, 2022 | 185.13 | 189.90 | 185.13 | 188.00 | 240,079 | +6.02(+3.31%) |
Oct 14, 2022 | 186.01 | 187.36 | 181.50 | 181.98 | 124,679 | -3.46(-1.87%) |
Oct 13, 2022 | 181.37 | 186.50 | 178.28 | 185.44 | 254,632 | +1.18(+0.64%) |
Oct 12, 2022 | 187.20 | 187.20 | 184.06 | 184.26 | 185,359 | -1.24(-0.67%) |
Oct 11, 2022 | 185.06 | 188.50 | 182.31 | 185.50 | 232,704 | -1.21(-0.65%) |
Oct 10, 2022 | 193.55 | 194.87 | 185.69 | 186.71 | 281,925 | -6.84(-3.53%) |
Oct 07, 2022 | 198.10 | 199.72 | 192.13 | 193.55 | 158,830 | -7.97(-3.95%) |
Oct 06, 2022 | 198.62 | 204.28 | 198.62 | 201.52 | 155,036 | +2.96(+1.49%) |
Oct 05, 2022 | 196.85 | 199.35 | 195.09 | 198.56 | 91,980 | -1.50(-0.75%) |
Oct 04, 2022 | 197.77 | 201.35 | 197.77 | 200.06 | 208,723 | +7.46(+3.87%) |
Oct 03, 2022 | 187.86 | 192.91 | 187.36 | 192.60 | 144,481 | +4.36(+2.32%) |
Sep 30, 2022 | 191.52 | 194.47 | 187.94 | 188.24 | 177,721 | -4.03(-2.10%) |
Sep 29, 2022 | 191.29 | 192.73 | 189.91 | 192.27 | 167,797 | -2.15(-1.11%) |
Sep 28, 2022 | 190.00 | 195.33 | 189.30 | 194.42 | 201,035 | +3.87(+2.03%) |
Sep 27, 2022 | 190.61 | 190.99 | 187.10 | 190.55 | 180,529 | +1.74(+0.92%) |
Sep 26, 2022 | 188.62 | 191.63 | 186.19 | 188.81 | 198,951 | -0.58(-0.31%) |
Sep 23, 2022 | 187.29 | 189.50 | 185.57 | 189.39 | 170,004 | -0.27(-0.14%) |
Sep 22, 2022 | 190.00 | 191.22 | 187.35 | 189.66 | 262,950 | -2.82(-1.47%) |
Sep 21, 2022 | 193.41 | 197.48 | 192.26 | 192.48 | 135,119 | -1.89(-0.97%) |
Sep 20, 2022 | 198.22 | 199.29 | 193.86 | 194.37 | 197,424 | -6.44(-3.21%) |
Sep 19, 2022 | 197.40 | 201.15 | 197.17 | 200.81 | 165,961 | +0.77(+0.38%) |
Sep 16, 2022 | 200.00 | 200.19 | 197.80 | 200.04 | 190,141 | -2.03(-1.00%) |
Sep 15, 2022 | 202.93 | 205.19 | 201.32 | 202.07 | 121,238 | -3.40(-1.65%) |
Sep 14, 2022 | 206.57 | 207.82 | 204.36 | 205.47 | 105,499 | -1.14(-0.55%) |
Sep 13, 2022 | 208.02 | 209.38 | 204.99 | 206.61 | 219,786 | -8.98(-4.17%) |
Sep 12, 2022 | 214.01 | 215.96 | 213.08 | 215.59 | 131,186 | +3.16(+1.49%) |
Sep 09, 2022 | 211.00 | 214.20 | 210.00 | 212.43 | 105,833 | +1.59(+0.75%) |
Sep 08, 2022 | 205.96 | 210.99 | 205.22 | 210.84 | 193,074 | +2.87(+1.38%) |
Sep 07, 2022 | 206.75 | 208.66 | 205.00 | 207.97 | 306,616 | +2.02(+0.98%) |
Sep 06, 2022 | 207.76 | 208.83 | 204.20 | 205.95 | 243,031 | -2.73(-1.31%) |
Sep 02, 2022 | 210.10 | 212.39 | 207.40 | 208.68 | 126,340 | -1.43(-0.68%) |
Sep 01, 2022 | 211.54 | 212.22 | 205.01 | 210.11 | 166,991 | -3.26(-1.53%) |
Aug 31, 2022 | 216.45 | 218.10 | 212.71 | 213.37 | 245,556 | -1.37(-0.64%) |
Aug 30, 2022 | 215.24 | 216.48 | 212.47 | 214.74 | 117,648 | +1.01(+0.47%) |
Aug 29, 2022 | 210.87 | 215.58 | 210.39 | 213.73 | 149,795 | +0.61(+0.29%) |
Aug 26, 2022 | 220.34 | 220.48 | 212.41 | 213.12 | 122,274 | -7.57(-3.43%) |
Aug 25, 2022 | 219.44 | 221.24 | 218.69 | 220.69 | 134,834 | +0.98(+0.45%) |
Aug 24, 2022 | 218.04 | 220.69 | 217.95 | 219.71 | 124,900 | +2.26(+1.04%) |
Aug 23, 2022 | 219.95 | 221.05 | 216.90 | 217.45 | 132,418 | -2.55(-1.16%) |
Aug 22, 2022 | 218.19 | 221.84 | 217.19 | 220.00 | 286,353 | -1.94(-0.87%) |
Aug 19, 2022 | 221.47 | 222.58 | 216.09 | 221.94 | 341,426 | -2.52(-1.12%) |
Aug 18, 2022 | 234.19 | 234.39 | 213.80 | 224.46 | 774,010 | -4.08(-1.79%) |
Aug 17, 2022 | 229.50 | 231.02 | 226.44 | 228.54 | 452,657 | +2.50(+1.11%) |
Aug 16, 2022 | 233.73 | 233.73 | 225.35 | 226.04 | 420,487 | -6.02(-2.59%) |
Aug 15, 2022 | 232.78 | 235.11 | 229.97 | 232.06 | 378,142 | +0.85(+0.37%) |
Aug 12, 2022 | 225.78 | 231.21 | 225.08 | 231.21 | 175,045 | +7.22(+3.22%) |
Aug 11, 2022 | 230.26 | 231.16 | 222.20 | 223.99 | 194,295 | -4.74(-2.07%) |
Aug 10, 2022 | 227.08 | 229.14 | 225.28 | 228.73 | 185,162 | +9.98(+4.56%) |
Aug 09, 2022 | 221.99 | 222.12 | 217.39 | 218.75 | 92,770 | -5.19(-2.32%) |
Aug 08, 2022 | 223.97 | 226.27 | 222.53 | 223.94 | 131,685 | +2.88(+1.30%) |
Aug 05, 2022 | 218.23 | 222.07 | 217.37 | 221.06 | 98,522 | -0.28(-0.13%) |
Aug 04, 2022 | 223.02 | 223.02 | 218.93 | 221.34 | 143,120 | +0.18(+0.08%) |
Aug 03, 2022 | 217.41 | 223.99 | 217.41 | 221.16 | 134,936 | +3.44(+1.58%) |
Aug 02, 2022 | 216.79 | 218.38 | 215.33 | 217.72 | 118,905 | +0.34(+0.16%) |