Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 191.56 | 191.59 | 188.15 | 190.18 | 3,246,942 | -1.46(-0.76%) |
Oct 28, 2022 | 189.67 | 191.82 | 188.23 | 191.63 | 3,860,624 | +2.52(+1.33%) |
Oct 27, 2022 | 190.28 | 192.87 | 188.67 | 189.12 | 3,263,531 | +0.25(+0.13%) |
Oct 26, 2022 | 190.23 | 191.24 | 187.52 | 188.86 | 4,286,309 | +1.13(+0.60%) |
Oct 25, 2022 | 186.74 | 188.14 | 185.86 | 187.74 | 2,871,426 | +1.08(+0.58%) |
Oct 24, 2022 | 186.03 | 188.11 | 185.16 | 186.66 | 3,104,057 | +2.86(+1.55%) |
Oct 21, 2022 | 178.90 | 184.43 | 177.21 | 183.80 | 7,022,854 | +3.94(+2.19%) |
Oct 20, 2022 | 185.75 | 187.90 | 179.26 | 179.86 | 6,326,661 | -13.13(-6.80%) |
Oct 19, 2022 | 192.93 | 194.64 | 191.71 | 192.99 | 2,474,278 | -1.52(-0.78%) |
Oct 18, 2022 | 195.09 | 196.52 | 191.97 | 194.52 | 2,644,819 | +2.93(+1.53%) |
Oct 17, 2022 | 189.23 | 192.66 | 189.18 | 191.58 | 3,112,261 | +4.64(+2.48%) |
Oct 14, 2022 | 191.77 | 192.15 | 186.59 | 186.94 | 2,819,976 | -2.85(-1.50%) |
Oct 13, 2022 | 181.69 | 191.19 | 180.29 | 189.79 | 3,613,369 | +4.46(+2.40%) |
Oct 12, 2022 | 186.01 | 188.93 | 185.14 | 185.33 | 2,468,451 | -0.50(-0.27%) |
Oct 11, 2022 | 186.10 | 188.88 | 184.88 | 185.84 | 3,208,010 | -1.36(-0.73%) |
Oct 10, 2022 | 190.17 | 191.07 | 186.87 | 187.19 | 2,964,264 | -1.52(-0.80%) |
Oct 07, 2022 | 189.09 | 190.19 | 186.77 | 188.71 | 2,980,966 | -2.50(-1.31%) |
Oct 06, 2022 | 193.09 | 194.29 | 190.84 | 191.21 | 2,681,546 | -2.32(-1.20%) |
Oct 05, 2022 | 195.41 | 196.29 | 192.43 | 193.53 | 3,178,126 | -4.59(-2.32%) |
Oct 04, 2022 | 195.68 | 198.14 | 195.03 | 198.12 | 3,002,596 | +4.94(+2.56%) |
Oct 03, 2022 | 190.06 | 194.59 | 189.12 | 193.19 | 2,581,085 | +5.25(+2.79%) |
Sep 30, 2022 | 191.03 | 192.29 | 187.85 | 187.94 | 3,387,365 | -4.23(-2.20%) |
Sep 29, 2022 | 193.08 | 193.44 | 190.40 | 192.16 | 2,148,252 | -2.54(-1.30%) |
Sep 28, 2022 | 191.27 | 196.37 | 190.49 | 194.70 | 3,405,204 | +4.42(+2.32%) |
Sep 27, 2022 | 193.75 | 195.27 | 189.55 | 190.28 | 5,674,634 | -3.48(-1.80%) |
Sep 26, 2022 | 195.77 | 196.65 | 192.06 | 193.76 | 3,843,942 | -3.00(-1.52%) |
Sep 23, 2022 | 199.21 | 199.81 | 194.98 | 196.76 | 2,680,313 | -5.02(-2.49%) |
Sep 22, 2022 | 203.89 | 205.00 | 201.46 | 201.78 | 2,600,512 | -2.62(-1.28%) |
Sep 21, 2022 | 207.30 | 209.29 | 204.28 | 204.41 | 1,987,925 | -1.33(-0.65%) |
Sep 20, 2022 | 206.31 | 207.61 | 203.18 | 205.74 | 2,172,824 | -2.83(-1.36%) |
Sep 19, 2022 | 203.42 | 208.94 | 203.08 | 208.56 | 2,968,692 | +4.05(+1.98%) |
Sep 16, 2022 | 206.31 | 207.12 | 200.25 | 204.51 | 8,276,498 | -6.13(-2.91%) |
Sep 15, 2022 | 213.52 | 216.75 | 210.34 | 210.65 | 4,295,075 | +0.39(+0.19%) |
Sep 14, 2022 | 215.49 | 215.87 | 206.45 | 210.25 | 6,138,944 | -8.04(-3.69%) |
Sep 13, 2022 | 222.02 | 223.69 | 217.58 | 218.30 | 2,465,507 | -7.59(-3.36%) |
Sep 12, 2022 | 226.11 | 226.97 | 224.34 | 225.89 | 2,732,074 | +2.20(+0.98%) |
Sep 09, 2022 | 222.95 | 225.04 | 222.83 | 223.69 | 2,090,304 | +1.49(+0.67%) |
Sep 08, 2022 | 219.69 | 222.43 | 219.20 | 222.20 | 2,261,734 | +1.50(+0.68%) |
Sep 07, 2022 | 218.78 | 221.88 | 218.78 | 220.71 | 2,963,165 | +0.78(+0.36%) |
Sep 06, 2022 | 216.03 | 221.59 | 215.67 | 219.93 | 3,064,697 | +3.90(+1.80%) |
Sep 02, 2022 | 220.06 | 220.06 | 215.06 | 216.03 | 1,630,739 | -2.05(-0.94%) |
Sep 01, 2022 | 215.76 | 218.29 | 214.93 | 218.07 | 2,346,103 | +1.50(+0.69%) |
Aug 31, 2022 | 218.16 | 218.85 | 216.05 | 216.58 | 2,509,434 | -0.70(-0.32%) |
Aug 30, 2022 | 222.81 | 223.31 | 216.59 | 217.28 | 3,275,123 | -5.66(-2.54%) |
Aug 29, 2022 | 220.27 | 224.58 | 219.52 | 222.95 | 2,230,691 | +1.09(+0.49%) |
Aug 26, 2022 | 228.83 | 229.38 | 221.54 | 221.85 | 1,817,900 | -7.48(-3.26%) |
Aug 25, 2022 | 228.87 | 230.35 | 227.52 | 229.34 | 1,693,080 | +0.75(+0.33%) |
Aug 24, 2022 | 227.67 | 229.29 | 227.21 | 228.59 | 1,900,726 | +0.62(+0.27%) |
Aug 23, 2022 | 227.58 | 229.32 | 226.76 | 227.96 | 1,708,438 | +0.12(+0.05%) |
Aug 22, 2022 | 225.89 | 228.20 | 225.20 | 227.84 | 3,013,840 | -0.97(-0.42%) |
Aug 19, 2022 | 231.19 | 231.19 | 228.59 | 228.81 | 2,171,007 | -3.25(-1.40%) |
Aug 18, 2022 | 231.70 | 232.42 | 230.28 | 232.06 | 1,519,403 | +0.98(+0.42%) |
Aug 17, 2022 | 228.42 | 231.59 | 227.99 | 231.08 | 1,758,459 | -0.44(-0.19%) |
Aug 16, 2022 | 228.07 | 232.49 | 228.07 | 231.52 | 2,592,384 | +3.05(+1.34%) |
Aug 15, 2022 | 228.88 | 228.98 | 226.85 | 228.47 | 2,158,426 | -1.71(-0.74%) |
Aug 12, 2022 | 230.22 | 231.36 | 228.88 | 230.18 | 2,279,670 | +0.67(+0.29%) |
Aug 11, 2022 | 227.53 | 232.04 | 227.34 | 229.51 | 2,863,194 | +3.35(+1.48%) |
Aug 10, 2022 | 222.66 | 226.82 | 221.51 | 226.16 | 2,513,900 | +6.97(+3.18%) |
Aug 09, 2022 | 219.36 | 220.79 | 218.93 | 219.19 | 1,854,247 | +0.61(+0.28%) |
Aug 08, 2022 | 220.63 | 221.91 | 218.51 | 218.58 | 1,734,962 | -0.73(-0.33%) |
Aug 05, 2022 | 216.80 | 219.71 | 216.80 | 219.31 | 1,545,181 | +1.22(+0.56%) |
Aug 04, 2022 | 216.78 | 219.66 | 215.29 | 218.09 | 1,972,229 | +1.65(+0.76%) |
Aug 03, 2022 | 214.44 | 217.25 | 213.79 | 216.44 | 2,003,859 | +3.00(+1.41%) |
Aug 02, 2022 | 216.45 | 216.45 | 212.53 | 213.44 | 3,079,696 | -4.39(-2.02%) |