Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 207.53 | 210.38 | 206.90 | 209.78 | 2,621,965 | +0.38(+0.18%) |
Oct 28, 2022 | 204.27 | 209.78 | 203.85 | 209.40 | 1,895,399 | +6.80(+3.36%) |
Oct 27, 2022 | 201.34 | 205.21 | 200.72 | 202.59 | 2,111,544 | +3.30(+1.66%) |
Oct 26, 2022 | 208.62 | 208.93 | 198.32 | 199.30 | 2,203,960 | +2.66(+1.35%) |
Oct 25, 2022 | 195.70 | 196.84 | 193.94 | 196.64 | 2,016,021 | -1.90(-0.96%) |
Oct 24, 2022 | 194.64 | 200.13 | 194.64 | 198.54 | 2,072,197 | +5.46(+2.83%) |
Oct 21, 2022 | 188.21 | 193.26 | 187.03 | 193.09 | 1,566,266 | +5.45(+2.90%) |
Oct 20, 2022 | 189.41 | 191.43 | 187.01 | 187.64 | 1,710,892 | -3.68(-1.92%) |
Oct 19, 2022 | 189.39 | 193.12 | 189.25 | 191.32 | 1,450,281 | +1.30(+0.68%) |
Oct 18, 2022 | 192.39 | 192.63 | 188.00 | 190.02 | 1,176,347 | +1.91(+1.02%) |
Oct 17, 2022 | 185.48 | 188.73 | 185.48 | 188.11 | 1,649,351 | +3.83(+2.08%) |
Oct 14, 2022 | 189.96 | 191.03 | 183.59 | 184.28 | 2,115,961 | -4.84(-2.56%) |
Oct 13, 2022 | 178.21 | 189.85 | 177.01 | 189.12 | 1,595,562 | +8.52(+4.72%) |
Oct 12, 2022 | 181.21 | 183.85 | 179.90 | 180.60 | 1,440,246 | -0.68(-0.38%) |
Oct 11, 2022 | 180.52 | 183.88 | 180.08 | 181.28 | 1,203,902 | +0.76(+0.42%) |
Oct 10, 2022 | 181.81 | 183.04 | 180.05 | 180.52 | 1,323,516 | +0.23(+0.13%) |
Oct 07, 2022 | 183.46 | 183.76 | 179.67 | 180.29 | 1,302,466 | -4.04(-2.19%) |
Oct 06, 2022 | 185.58 | 185.69 | 183.57 | 184.33 | 1,030,833 | -1.77(-0.95%) |
Oct 05, 2022 | 186.57 | 187.84 | 185.74 | 186.10 | 1,011,125 | -2.08(-1.10%) |
Oct 04, 2022 | 183.66 | 188.37 | 183.58 | 188.18 | 1,631,601 | +5.52(+3.02%) |
Oct 03, 2022 | 179.06 | 183.28 | 176.92 | 182.65 | 1,392,133 | +5.10(+2.87%) |
Sep 30, 2022 | 179.87 | 182.04 | 177.32 | 177.56 | 1,962,652 | -1.85(-1.03%) |
Sep 29, 2022 | 175.14 | 180.24 | 173.76 | 179.41 | 2,303,304 | +3.38(+1.92%) |
Sep 28, 2022 | 174.59 | 177.63 | 173.26 | 176.03 | 1,785,981 | +2.13(+1.22%) |
Sep 27, 2022 | 171.45 | 174.68 | 170.37 | 173.90 | 2,267,730 | +3.32(+1.95%) |
Sep 26, 2022 | 174.95 | 175.33 | 169.65 | 170.59 | 1,926,608 | -5.42(-3.08%) |
Sep 23, 2022 | 175.95 | 177.39 | 173.88 | 176.00 | 1,925,820 | -1.17(-0.66%) |
Sep 22, 2022 | 178.31 | 178.95 | 176.48 | 177.17 | 1,819,102 | -0.96(-0.54%) |
Sep 21, 2022 | 183.98 | 184.39 | 178.06 | 178.13 | 1,382,526 | -4.99(-2.72%) |
Sep 20, 2022 | 185.91 | 185.91 | 181.20 | 183.12 | 1,911,694 | -4.20(-2.24%) |
Sep 19, 2022 | 183.54 | 187.38 | 182.64 | 187.32 | 1,235,140 | +2.57(+1.39%) |
Sep 16, 2022 | 185.58 | 186.75 | 184.12 | 184.75 | 3,938,569 | -2.84(-1.51%) |
Sep 15, 2022 | 187.59 | 189.18 | 186.05 | 187.59 | 1,512,624 | -0.26(-0.14%) |
Sep 14, 2022 | 188.46 | 189.39 | 186.00 | 187.85 | 1,715,475 | +0.06(+0.03%) |
Sep 13, 2022 | 189.26 | 190.47 | 187.56 | 187.80 | 1,436,128 | -3.67(-1.92%) |
Sep 12, 2022 | 190.29 | 192.48 | 189.68 | 191.47 | 1,164,823 | +1.92(+1.02%) |
Sep 09, 2022 | 190.08 | 190.78 | 189.00 | 189.55 | 1,420,431 | -0.11(-0.06%) |
Sep 08, 2022 | 187.66 | 189.91 | 186.95 | 189.65 | 1,605,017 | +1.39(+0.74%) |
Sep 07, 2022 | 185.32 | 188.74 | 185.03 | 188.26 | 1,168,182 | +3.16(+1.71%) |
Sep 06, 2022 | 186.39 | 186.94 | 184.59 | 185.10 | 1,142,351 | -0.44(-0.24%) |
Sep 02, 2022 | 188.34 | 190.38 | 184.69 | 185.54 | 1,069,396 | -1.22(-0.66%) |
Sep 01, 2022 | 183.84 | 186.87 | 183.24 | 186.77 | 1,240,202 | +3.00(+1.63%) |
Aug 31, 2022 | 184.86 | 186.74 | 183.75 | 183.76 | 1,810,364 | -0.91(-0.49%) |
Aug 30, 2022 | 186.91 | 187.13 | 184.34 | 184.68 | 1,151,988 | -2.11(-1.13%) |
Aug 29, 2022 | 186.71 | 188.23 | 184.87 | 186.78 | 1,024,582 | -1.31(-0.70%) |
Aug 26, 2022 | 192.71 | 192.71 | 187.94 | 188.10 | 1,162,766 | -3.89(-2.03%) |
Aug 25, 2022 | 191.41 | 192.36 | 190.21 | 191.99 | 728,388 | +1.07(+0.56%) |
Aug 24, 2022 | 190.13 | 191.23 | 188.91 | 190.92 | 798,851 | -0.31(-0.16%) |
Aug 23, 2022 | 191.49 | 192.44 | 190.77 | 191.23 | 1,078,162 | -0.28(-0.15%) |
Aug 22, 2022 | 192.46 | 192.86 | 191.00 | 191.51 | 1,184,055 | -3.46(-1.77%) |
Aug 19, 2022 | 196.87 | 197.06 | 194.80 | 194.97 | 2,073,999 | -1.78(-0.90%) |
Aug 18, 2022 | 195.34 | 196.76 | 195.10 | 196.75 | 1,094,818 | +1.43(+0.73%) |
Aug 17, 2022 | 192.16 | 195.53 | 191.74 | 195.32 | 978,794 | +1.84(+0.95%) |
Aug 16, 2022 | 191.28 | 194.56 | 191.28 | 193.48 | 1,227,564 | +2.27(+1.19%) |
Aug 15, 2022 | 190.03 | 192.44 | 189.98 | 191.21 | 1,437,878 | -0.82(-0.42%) |
Aug 12, 2022 | 189.09 | 192.06 | 188.78 | 192.02 | 969,087 | +3.63(+1.93%) |
Aug 11, 2022 | 187.21 | 188.88 | 187.08 | 188.39 | 1,468,266 | +2.15(+1.15%) |
Aug 10, 2022 | 185.70 | 186.63 | 184.84 | 186.24 | 1,210,350 | +1.84(+1.00%) |
Aug 09, 2022 | 182.39 | 185.01 | 182.34 | 184.40 | 1,601,566 | +3.06(+1.69%) |
Aug 08, 2022 | 180.91 | 182.42 | 180.35 | 181.34 | 1,480,995 | +1.21(+0.67%) |
Aug 05, 2022 | 180.19 | 181.74 | 179.67 | 180.14 | 1,319,527 | +0.22(+0.12%) |
Aug 04, 2022 | 179.98 | 182.10 | 179.41 | 179.91 | 1,426,953 | -0.59(-0.33%) |
Aug 03, 2022 | 179.80 | 181.06 | 177.38 | 180.51 | 1,719,841 | +1.32(+0.74%) |
Aug 02, 2022 | 180.21 | 182.82 | 178.87 | 179.18 | 2,332,735 | -0.62(-0.35%) |