Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 192.87 | 195.34 | 192.76 | 194.41 | 4,652,584 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,612 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.24 | 4,988,432 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.87 | 180.82 | 181.31 | 4,411,089 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.43 | 180.72 | 3,050,649 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,823 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,130 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,270 | -1.56(-0.91%) |
Oct 19, 2022 | 171.05 | 172.31 | 169.56 | 170.84 | 1,771,534 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,365 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.84 | 168.70 | 3,607,828 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,369 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,391 | +4.54(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,582 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,057 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.62 | 162.11 | 163.79 | 2,027,617 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.35 | 163.34 | 3,108,024 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.67 | 166.80 | 2,727,863 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.31 | 166.77 | 169.44 | 3,085,567 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.60 | 169.80 | 3,873,804 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,090 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.14 | 158.78 | 159.11 | 3,998,592 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,032 | -3.58(-2.16%) |
Sep 28, 2022 | 163.77 | 166.53 | 162.40 | 165.64 | 3,229,983 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,501 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,058 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,709 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,103 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,311 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,398 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.64 | 167.46 | 170.22 | 2,535,636 | +1.22(+0.72%) |
Sep 16, 2022 | 165.39 | 169.27 | 164.40 | 169.00 | 6,735,100 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,400 | -2.96(-1.73%) |
Sep 14, 2022 | 176.53 | 176.53 | 169.80 | 171.49 | 5,194,297 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.93 | 176.27 | 5,097,860 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.99 | 2,903,473 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,732 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,826 | -1.21(-0.67%) |
Sep 07, 2022 | 177.15 | 180.82 | 177.08 | 180.19 | 2,460,138 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.56 | 175.68 | 176.86 | 2,674,861 | -1.23(-0.69%) |
Sep 02, 2022 | 184.00 | 184.32 | 177.46 | 178.09 | 2,884,289 | -3.66(-2.01%) |
Sep 01, 2022 | 180.24 | 182.13 | 179.66 | 181.75 | 2,353,433 | +1.32(+0.73%) |
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,344 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.38 | 181.72 | 2,334,002 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,305 | -0.61(-0.33%) |
Aug 26, 2022 | 189.86 | 191.00 | 183.85 | 183.97 | 2,977,343 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,117 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,577 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.47 | 187.85 | 188.25 | 1,687,152 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.27 | 188.04 | 188.52 | 2,715,900 | -3.55(-1.85%) |
Aug 19, 2022 | 193.08 | 193.26 | 191.40 | 192.07 | 2,141,547 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.13 | 1,583,823 | +0.90(+0.46%) |
Aug 17, 2022 | 192.31 | 194.36 | 191.77 | 193.23 | 1,743,360 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,093 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.05 | 192.72 | 2,421,987 | +1.31(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,469 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,958 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.04 | 186.20 | 187.01 | 2,783,906 | +2.98(+1.62%) |
Aug 09, 2022 | 184.49 | 184.80 | 183.38 | 184.03 | 2,406,377 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.92 | 2,191,308 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,949,981 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.83 | 180.57 | 182.47 | 1,794,146 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.07 | 181.57 | 2,673,968 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,882 | -2.72(-1.49%) |