Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 191.51 | 191.55 | 188.11 | 190.13 | 3,247,694 | -1.46(-0.76%) |
Oct 28, 2022 | 189.63 | 191.77 | 188.19 | 191.59 | 3,861,519 | +2.52(+1.33%) |
Oct 27, 2022 | 190.24 | 192.82 | 188.63 | 189.07 | 3,264,287 | +0.25(+0.13%) |
Oct 26, 2022 | 190.19 | 191.19 | 187.48 | 188.82 | 4,287,303 | +1.13(+0.60%) |
Oct 25, 2022 | 186.70 | 188.10 | 185.82 | 187.69 | 2,872,092 | +1.08(+0.58%) |
Oct 24, 2022 | 185.99 | 188.07 | 185.12 | 186.61 | 3,104,777 | +2.85(+1.55%) |
Oct 21, 2022 | 178.86 | 184.38 | 177.17 | 183.76 | 7,024,482 | +3.94(+2.19%) |
Oct 20, 2022 | 185.71 | 187.86 | 179.22 | 179.82 | 6,328,128 | -13.13(-6.80%) |
Oct 19, 2022 | 192.88 | 194.60 | 191.66 | 192.95 | 2,474,852 | -1.52(-0.78%) |
Oct 18, 2022 | 195.04 | 196.48 | 191.93 | 194.47 | 2,645,433 | +2.93(+1.53%) |
Oct 17, 2022 | 189.19 | 192.61 | 189.13 | 191.54 | 3,112,983 | +4.64(+2.48%) |
Oct 14, 2022 | 191.72 | 192.11 | 186.54 | 186.90 | 2,820,630 | -2.84(-1.50%) |
Oct 13, 2022 | 181.65 | 191.15 | 180.25 | 189.75 | 3,614,207 | +4.46(+2.40%) |
Oct 12, 2022 | 185.97 | 188.89 | 185.10 | 185.29 | 2,469,023 | -0.50(-0.27%) |
Oct 11, 2022 | 186.06 | 188.84 | 184.84 | 185.79 | 3,208,754 | -1.36(-0.73%) |
Oct 10, 2022 | 190.12 | 191.02 | 186.82 | 187.15 | 2,964,951 | -1.51(-0.80%) |
Oct 07, 2022 | 189.05 | 190.15 | 186.73 | 188.67 | 2,981,657 | -2.50(-1.31%) |
Oct 06, 2022 | 193.04 | 194.25 | 190.80 | 191.16 | 2,682,167 | -2.32(-1.20%) |
Oct 05, 2022 | 195.37 | 196.25 | 192.39 | 193.49 | 3,178,863 | -4.59(-2.32%) |
Oct 04, 2022 | 195.63 | 198.10 | 194.98 | 198.08 | 3,003,292 | +4.94(+2.56%) |
Oct 03, 2022 | 190.02 | 194.55 | 189.07 | 193.14 | 2,581,683 | +5.25(+2.79%) |
Sep 30, 2022 | 190.98 | 192.24 | 187.81 | 187.89 | 3,388,151 | -4.22(-2.20%) |
Sep 29, 2022 | 193.03 | 193.39 | 190.35 | 192.12 | 2,148,750 | -2.54(-1.30%) |
Sep 28, 2022 | 191.22 | 196.33 | 190.44 | 194.66 | 3,405,994 | +4.42(+2.32%) |
Sep 27, 2022 | 193.71 | 195.22 | 189.50 | 190.24 | 5,675,950 | -3.48(-1.80%) |
Sep 26, 2022 | 195.73 | 196.60 | 192.01 | 193.72 | 3,844,833 | -3.00(-1.52%) |
Sep 23, 2022 | 199.16 | 199.77 | 194.94 | 196.72 | 2,680,935 | -5.02(-2.49%) |
Sep 22, 2022 | 203.85 | 204.96 | 201.42 | 201.73 | 2,601,115 | -2.62(-1.28%) |
Sep 21, 2022 | 207.25 | 209.24 | 204.23 | 204.36 | 1,988,386 | -1.33(-0.65%) |
Sep 20, 2022 | 206.27 | 207.56 | 203.13 | 205.69 | 2,173,328 | -2.83(-1.36%) |
Sep 19, 2022 | 203.37 | 208.89 | 203.04 | 208.51 | 2,969,381 | +4.05(+1.98%) |
Sep 16, 2022 | 206.26 | 207.07 | 200.20 | 204.46 | 8,278,418 | -6.13(-2.91%) |
Sep 15, 2022 | 213.47 | 216.70 | 210.29 | 210.60 | 4,296,070 | +0.40(+0.19%) |
Sep 14, 2022 | 215.44 | 215.81 | 206.40 | 210.20 | 6,140,368 | -8.04(-3.69%) |
Sep 13, 2022 | 221.97 | 223.64 | 217.53 | 218.25 | 2,466,079 | -7.59(-3.36%) |
Sep 12, 2022 | 226.06 | 226.92 | 224.29 | 225.84 | 2,732,707 | +2.20(+0.98%) |
Sep 09, 2022 | 222.89 | 224.99 | 222.78 | 223.64 | 2,090,788 | +1.49(+0.67%) |
Sep 08, 2022 | 219.64 | 222.37 | 219.15 | 222.15 | 2,262,258 | +1.49(+0.68%) |
Sep 07, 2022 | 218.73 | 221.83 | 218.73 | 220.66 | 2,963,852 | +0.78(+0.36%) |
Sep 06, 2022 | 215.98 | 221.53 | 215.62 | 219.88 | 3,065,407 | +3.90(+1.80%) |
Sep 02, 2022 | 220.01 | 220.01 | 215.00 | 215.98 | 1,631,117 | -2.04(-0.94%) |
Sep 01, 2022 | 215.71 | 218.24 | 214.88 | 218.02 | 2,346,647 | +1.50(+0.69%) |
Aug 31, 2022 | 218.11 | 218.79 | 216.00 | 216.53 | 2,510,016 | -0.70(-0.32%) |
Aug 30, 2022 | 222.76 | 223.26 | 216.54 | 217.23 | 3,275,883 | -5.66(-2.54%) |
Aug 29, 2022 | 220.22 | 224.53 | 219.47 | 222.89 | 2,231,208 | +1.09(+0.49%) |
Aug 26, 2022 | 228.77 | 229.33 | 221.49 | 221.80 | 1,818,322 | -7.48(-3.26%) |
Aug 25, 2022 | 228.82 | 230.30 | 227.47 | 229.28 | 1,693,473 | +0.75(+0.33%) |
Aug 24, 2022 | 227.61 | 229.23 | 227.15 | 228.53 | 1,901,167 | +0.62(+0.27%) |
Aug 23, 2022 | 227.53 | 229.26 | 226.71 | 227.91 | 1,708,834 | +0.12(+0.05%) |
Aug 22, 2022 | 225.84 | 228.15 | 225.15 | 227.78 | 3,014,539 | -0.97(-0.42%) |
Aug 19, 2022 | 231.13 | 231.13 | 228.53 | 228.75 | 2,171,511 | -3.25(-1.40%) |
Aug 18, 2022 | 231.65 | 232.36 | 230.22 | 232.00 | 1,519,755 | +0.98(+0.42%) |
Aug 17, 2022 | 228.37 | 231.53 | 227.94 | 231.03 | 1,758,866 | -0.44(-0.19%) |
Aug 16, 2022 | 228.02 | 232.43 | 228.02 | 231.47 | 2,592,985 | +3.05(+1.34%) |
Aug 15, 2022 | 228.83 | 228.93 | 226.80 | 228.42 | 2,158,926 | -1.71(-0.74%) |
Aug 12, 2022 | 230.16 | 231.31 | 228.83 | 230.13 | 2,280,199 | +0.67(+0.29%) |
Aug 11, 2022 | 227.48 | 231.99 | 227.29 | 229.45 | 2,863,858 | +3.35(+1.48%) |
Aug 10, 2022 | 222.61 | 226.77 | 221.46 | 226.11 | 2,514,483 | +6.97(+3.18%) |
Aug 09, 2022 | 219.31 | 220.74 | 218.88 | 219.13 | 1,854,677 | +0.60(+0.28%) |
Aug 08, 2022 | 220.58 | 221.86 | 218.46 | 218.53 | 1,735,364 | -0.73(-0.33%) |
Aug 05, 2022 | 216.75 | 219.66 | 216.75 | 219.26 | 1,545,539 | +1.22(+0.56%) |
Aug 04, 2022 | 216.73 | 219.60 | 215.24 | 218.04 | 1,972,686 | +1.65(+0.76%) |
Aug 03, 2022 | 214.39 | 217.20 | 213.75 | 216.39 | 2,004,323 | +3.00(+1.41%) |
Aug 02, 2022 | 216.40 | 216.40 | 212.48 | 213.39 | 3,080,410 | -4.39(-2.02%) |