Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 192.87 | 195.33 | 192.76 | 194.41 | 4,652,632 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,665 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.23 | 4,988,483 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.86 | 180.82 | 181.31 | 4,411,135 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.42 | 180.72 | 3,050,680 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,858 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,162 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,299 | -1.56(-0.91%) |
Oct 19, 2022 | 171.04 | 172.31 | 169.56 | 170.84 | 1,771,552 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,387 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.83 | 168.70 | 3,607,865 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,401 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,426 | +4.53(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,612 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,088 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.61 | 162.11 | 163.79 | 2,027,638 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.34 | 163.34 | 3,108,056 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.66 | 166.79 | 2,727,891 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.30 | 166.77 | 169.43 | 3,085,599 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.59 | 169.80 | 3,873,844 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,127 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.13 | 158.78 | 159.10 | 3,998,633 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,066 | -3.58(-2.16%) |
Sep 28, 2022 | 163.76 | 166.53 | 162.40 | 165.64 | 3,230,016 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,530 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,093 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,744 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,127 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,338 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,424 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.63 | 167.46 | 170.22 | 2,535,663 | +1.22(+0.72%) |
Sep 16, 2022 | 165.38 | 169.27 | 164.39 | 169.00 | 6,735,170 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,437 | -2.96(-1.73%) |
Sep 14, 2022 | 176.52 | 176.52 | 169.80 | 171.49 | 5,194,351 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.92 | 176.27 | 5,097,912 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.98 | 2,903,503 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,763 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,864 | -1.21(-0.67%) |
Sep 07, 2022 | 177.14 | 180.82 | 177.08 | 180.18 | 2,460,163 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.55 | 175.68 | 176.86 | 2,674,889 | -1.23(-0.69%) |
Sep 02, 2022 | 183.99 | 184.32 | 177.46 | 178.09 | 2,884,318 | -3.66(-2.01%) |
Sep 01, 2022 | 180.24 | 182.13 | 179.66 | 181.75 | 2,353,458 | +1.31(+0.73%) |
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,373 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.37 | 181.72 | 2,334,026 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,327 | -0.61(-0.33%) |
Aug 26, 2022 | 189.85 | 191.00 | 183.85 | 183.97 | 2,977,374 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,134 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,592 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.46 | 187.85 | 188.24 | 1,687,169 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.26 | 188.04 | 188.52 | 2,715,928 | -3.54(-1.85%) |
Aug 19, 2022 | 193.07 | 193.26 | 191.39 | 192.06 | 2,141,569 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.12 | 1,583,839 | +0.90(+0.46%) |
Aug 17, 2022 | 192.30 | 194.36 | 191.77 | 193.23 | 1,743,378 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,111 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.04 | 192.72 | 2,422,012 | +1.32(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,493 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,984 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.03 | 186.19 | 187.00 | 2,783,935 | +2.98(+1.62%) |
Aug 09, 2022 | 184.48 | 184.80 | 183.37 | 184.03 | 2,406,402 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.91 | 2,191,331 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,950,001 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.82 | 180.57 | 182.46 | 1,794,164 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.06 | 181.57 | 2,673,996 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,918 | -2.72(-1.49%) |