Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 205.57 | 206.25 | 202.89 | 203.84 | 8,825,774 | -2.14(-1.04%) |
Oct 28, 2022 | 201.71 | 208.12 | 200.05 | 205.98 | 8,593,632 | +4.97(+2.47%) |
Oct 27, 2022 | 200.06 | 203.01 | 198.35 | 201.01 | 8,076,218 | +0.94(+0.47%) |
Oct 26, 2022 | 193.43 | 203.05 | 193.36 | 200.07 | 15,704,140 | +8.81(+4.60%) |
Oct 25, 2022 | 187.81 | 192.10 | 187.66 | 191.26 | 12,097,412 | +3.61(+1.92%) |
Oct 24, 2022 | 188.34 | 190.03 | 186.06 | 187.65 | 7,418,173 | +0.34(+0.18%) |
Oct 21, 2022 | 182.82 | 187.88 | 182.08 | 187.31 | 8,343,341 | +3.10(+1.68%) |
Oct 20, 2022 | 183.47 | 187.91 | 183.44 | 184.22 | 5,799,899 | +0.80(+0.43%) |
Oct 19, 2022 | 182.51 | 184.63 | 181.79 | 183.42 | 5,006,280 | -0.75(-0.41%) |
Oct 18, 2022 | 186.45 | 187.14 | 182.76 | 184.17 | 5,292,785 | +1.89(+1.04%) |
Oct 17, 2022 | 183.01 | 185.54 | 179.91 | 182.28 | 14,179,469 | +2.59(+1.44%) |
Oct 14, 2022 | 183.79 | 184.13 | 179.15 | 179.69 | 6,556,463 | -2.01(-1.10%) |
Oct 13, 2022 | 172.19 | 182.40 | 171.80 | 181.70 | 8,577,299 | +6.32(+3.60%) |
Oct 12, 2022 | 176.22 | 177.69 | 175.36 | 175.38 | 4,964,453 | -0.89(-0.50%) |
Oct 11, 2022 | 177.47 | 178.72 | 175.33 | 176.26 | 6,396,779 | -2.99(-1.67%) |
Oct 10, 2022 | 181.17 | 181.81 | 178.00 | 179.26 | 4,824,531 | -1.62(-0.90%) |
Oct 07, 2022 | 180.50 | 181.65 | 179.01 | 180.88 | 5,701,867 | -1.73(-0.95%) |
Oct 06, 2022 | 183.65 | 185.03 | 182.28 | 182.61 | 5,246,849 | -2.05(-1.11%) |
Oct 05, 2022 | 180.40 | 185.79 | 179.43 | 184.66 | 6,219,539 | +1.99(+1.09%) |
Oct 04, 2022 | 182.08 | 183.22 | 180.13 | 182.67 | 7,196,504 | +3.94(+2.20%) |
Oct 03, 2022 | 176.46 | 180.42 | 175.29 | 178.73 | 8,985,962 | +3.94(+2.25%) |
Sep 30, 2022 | 177.17 | 179.98 | 174.74 | 174.80 | 9,626,829 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.31 | 175.86 | 177.17 | 9,253,530 | +0.87(+0.49%) |
Sep 28, 2022 | 174.41 | 177.21 | 172.02 | 176.30 | 9,945,194 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.01 | 9,966,347 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,827 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,256 | -1.80(-0.99%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,677 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,223 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,690 | -1.04(-0.55%) |
Sep 19, 2022 | 188.51 | 190.88 | 187.65 | 190.03 | 10,298,249 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,595 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.09 | 191.41 | 192.23 | 6,198,712 | -3.97(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,182 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.20 | 195.68 | 196.47 | 5,302,021 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.86 | 201.66 | 203.31 | 3,874,349 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,984 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,080 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.05 | 197.20 | 4,161,762 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,107 | +0.86(+0.44%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,221 | -2.33(-1.18%) |
Sep 01, 2022 | 195.53 | 197.21 | 193.50 | 196.92 | 5,699,771 | +1.40(+0.72%) |
Aug 31, 2022 | 197.77 | 199.90 | 195.45 | 195.52 | 6,665,497 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,982,020 | -0.93(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,330 | -0.55(-0.28%) |
Aug 26, 2022 | 206.40 | 206.88 | 199.45 | 199.63 | 5,142,818 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,138 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.37 | 203.35 | 4,298,754 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,292 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,258 | -4.14(-1.98%) |
Aug 19, 2022 | 210.67 | 211.78 | 208.98 | 209.40 | 4,247,100 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.79 | 4,615,574 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,982,011 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.72 | 213.66 | 7,094,071 | +0.71(+0.33%) |
Aug 15, 2022 | 206.99 | 213.26 | 206.99 | 212.95 | 5,382,497 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,933 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,740 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,462 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,700 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,342 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.75 | 212.03 | 5,654,381 | +2.36(+1.12%) |
Aug 04, 2022 | 206.78 | 211.06 | 204.84 | 209.67 | 6,912,385 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,692,014 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,562 | -5.01(-2.41%) |