Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 207.59 | 210.43 | 206.95 | 209.83 | 2,621,315 | +0.38(+0.18%) |
Oct 28, 2022 | 204.32 | 209.83 | 203.91 | 209.45 | 1,894,929 | +6.81(+3.36%) |
Oct 27, 2022 | 201.39 | 205.26 | 200.77 | 202.65 | 2,111,020 | +3.30(+1.66%) |
Oct 26, 2022 | 208.67 | 208.98 | 198.37 | 199.34 | 2,203,414 | +2.66(+1.35%) |
Oct 25, 2022 | 195.75 | 196.88 | 193.98 | 196.69 | 2,015,522 | -1.90(-0.96%) |
Oct 24, 2022 | 194.69 | 200.18 | 194.69 | 198.59 | 2,071,683 | +5.46(+2.83%) |
Oct 21, 2022 | 188.25 | 193.31 | 187.08 | 193.13 | 1,565,877 | +5.45(+2.90%) |
Oct 20, 2022 | 189.45 | 191.47 | 187.06 | 187.69 | 1,710,468 | -3.68(-1.92%) |
Oct 19, 2022 | 189.43 | 193.17 | 189.30 | 191.37 | 1,449,921 | +1.30(+0.68%) |
Oct 18, 2022 | 192.44 | 192.68 | 188.05 | 190.07 | 1,176,055 | +1.91(+1.02%) |
Oct 17, 2022 | 185.53 | 188.78 | 185.53 | 188.16 | 1,648,943 | +3.83(+2.08%) |
Oct 14, 2022 | 190.01 | 191.08 | 183.63 | 184.33 | 2,115,436 | -4.84(-2.56%) |
Oct 13, 2022 | 178.25 | 189.89 | 177.05 | 189.17 | 1,595,167 | +8.52(+4.72%) |
Oct 12, 2022 | 181.25 | 183.90 | 179.95 | 180.65 | 1,439,889 | -0.68(-0.38%) |
Oct 11, 2022 | 180.57 | 183.93 | 180.13 | 181.33 | 1,203,604 | +0.76(+0.42%) |
Oct 10, 2022 | 181.86 | 183.09 | 180.10 | 180.57 | 1,323,188 | +0.24(+0.13%) |
Oct 07, 2022 | 183.51 | 183.81 | 179.72 | 180.33 | 1,302,143 | -4.04(-2.19%) |
Oct 06, 2022 | 185.63 | 185.73 | 183.61 | 184.38 | 1,030,577 | -1.77(-0.95%) |
Oct 05, 2022 | 186.62 | 187.89 | 185.78 | 186.14 | 1,010,874 | -2.08(-1.11%) |
Oct 04, 2022 | 183.70 | 188.42 | 183.62 | 188.22 | 1,631,197 | +5.53(+3.03%) |
Oct 03, 2022 | 179.10 | 183.33 | 176.96 | 182.70 | 1,391,788 | +5.10(+2.87%) |
Sep 30, 2022 | 179.91 | 182.09 | 177.37 | 177.60 | 1,962,166 | -1.86(-1.03%) |
Sep 29, 2022 | 175.19 | 180.28 | 173.81 | 179.45 | 2,302,733 | +3.38(+1.92%) |
Sep 28, 2022 | 174.63 | 177.67 | 173.30 | 176.08 | 1,785,539 | +2.13(+1.22%) |
Sep 27, 2022 | 171.50 | 174.72 | 170.41 | 173.95 | 2,267,168 | +3.32(+1.95%) |
Sep 26, 2022 | 174.99 | 175.37 | 169.69 | 170.63 | 1,926,131 | -5.42(-3.08%) |
Sep 23, 2022 | 176.00 | 177.43 | 173.92 | 176.05 | 1,925,343 | -1.17(-0.66%) |
Sep 22, 2022 | 178.35 | 179.00 | 176.52 | 177.22 | 1,818,651 | -0.96(-0.54%) |
Sep 21, 2022 | 184.02 | 184.43 | 178.11 | 178.18 | 1,382,184 | -4.99(-2.72%) |
Sep 20, 2022 | 185.96 | 185.96 | 181.24 | 183.16 | 1,911,221 | -4.20(-2.24%) |
Sep 19, 2022 | 183.59 | 187.42 | 182.69 | 187.36 | 1,234,834 | +2.57(+1.39%) |
Sep 16, 2022 | 185.63 | 186.80 | 184.16 | 184.80 | 3,937,593 | -2.84(-1.51%) |
Sep 15, 2022 | 187.64 | 189.23 | 186.09 | 187.64 | 1,512,249 | -0.26(-0.14%) |
Sep 14, 2022 | 188.50 | 189.44 | 186.04 | 187.90 | 1,715,050 | +0.06(+0.03%) |
Sep 13, 2022 | 189.31 | 190.52 | 187.61 | 187.84 | 1,435,772 | -3.68(-1.92%) |
Sep 12, 2022 | 190.34 | 192.53 | 189.73 | 191.52 | 1,164,535 | +1.93(+1.02%) |
Sep 09, 2022 | 190.13 | 190.83 | 189.05 | 189.59 | 1,420,079 | -0.11(-0.06%) |
Sep 08, 2022 | 187.71 | 189.96 | 186.99 | 189.70 | 1,604,620 | +1.39(+0.74%) |
Sep 07, 2022 | 185.36 | 188.79 | 185.08 | 188.31 | 1,167,893 | +3.16(+1.71%) |
Sep 06, 2022 | 186.43 | 186.99 | 184.63 | 185.15 | 1,142,068 | -0.44(-0.24%) |
Sep 02, 2022 | 188.39 | 190.43 | 184.73 | 185.59 | 1,069,131 | -1.23(-0.66%) |
Sep 01, 2022 | 183.88 | 186.92 | 183.28 | 186.81 | 1,239,894 | +3.00(+1.63%) |
Aug 31, 2022 | 184.91 | 186.78 | 183.80 | 183.81 | 1,809,915 | -0.91(-0.49%) |
Aug 30, 2022 | 186.96 | 187.18 | 184.39 | 184.72 | 1,151,703 | -2.11(-1.13%) |
Aug 29, 2022 | 186.75 | 188.28 | 184.92 | 186.83 | 1,024,328 | -1.31(-0.70%) |
Aug 26, 2022 | 192.75 | 192.75 | 187.99 | 188.14 | 1,162,478 | -3.89(-2.03%) |
Aug 25, 2022 | 191.46 | 192.41 | 190.25 | 192.03 | 728,207 | +1.07(+0.56%) |
Aug 24, 2022 | 190.18 | 191.28 | 188.96 | 190.96 | 798,653 | -0.31(-0.16%) |
Aug 23, 2022 | 191.54 | 192.49 | 190.82 | 191.28 | 1,077,895 | -0.28(-0.15%) |
Aug 22, 2022 | 192.51 | 192.91 | 191.05 | 191.56 | 1,183,762 | -3.46(-1.77%) |
Aug 19, 2022 | 196.91 | 197.11 | 194.85 | 195.02 | 2,073,485 | -1.78(-0.90%) |
Aug 18, 2022 | 195.39 | 196.81 | 195.14 | 196.80 | 1,094,547 | +1.43(+0.73%) |
Aug 17, 2022 | 192.21 | 195.58 | 191.79 | 195.37 | 978,551 | +1.84(+0.95%) |
Aug 16, 2022 | 191.32 | 194.61 | 191.32 | 193.53 | 1,227,260 | +2.28(+1.19%) |
Aug 15, 2022 | 190.08 | 192.49 | 190.03 | 191.25 | 1,437,522 | -0.82(-0.43%) |
Aug 12, 2022 | 189.14 | 192.11 | 188.82 | 192.07 | 968,847 | +3.64(+1.93%) |
Aug 11, 2022 | 187.26 | 188.93 | 187.13 | 188.44 | 1,467,902 | +2.15(+1.15%) |
Aug 10, 2022 | 185.74 | 186.68 | 184.89 | 186.29 | 1,210,050 | +1.84(+1.00%) |
Aug 09, 2022 | 182.44 | 185.05 | 182.38 | 184.45 | 1,601,169 | +3.06(+1.69%) |
Aug 08, 2022 | 180.96 | 182.47 | 180.40 | 181.39 | 1,480,628 | +1.21(+0.67%) |
Aug 05, 2022 | 180.23 | 181.78 | 179.71 | 180.18 | 1,319,200 | +0.22(+0.12%) |
Aug 04, 2022 | 180.03 | 182.15 | 179.45 | 179.96 | 1,426,599 | -0.59(-0.33%) |
Aug 03, 2022 | 179.84 | 181.10 | 177.43 | 180.55 | 1,719,415 | +1.32(+0.74%) |
Aug 02, 2022 | 180.26 | 182.87 | 178.92 | 179.23 | 2,332,157 | -0.62(-0.35%) |