Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 190.27 | 198.03 | 189.37 | 195.50 | 2,663,620 | +2.34(+1.21%) |
Oct 28, 2022 | 186.16 | 196.61 | 186.16 | 193.16 | 2,770,150 | +5.69(+3.04%) |
Oct 27, 2022 | 187.65 | 192.44 | 185.11 | 187.47 | 3,618,470 | +1.66(+0.89%) |
Oct 26, 2022 | 184.30 | 188.06 | 183.25 | 185.81 | 2,662,603 | +1.31(+0.71%) |
Oct 25, 2022 | 175.47 | 184.99 | 175.43 | 184.50 | 2,644,521 | +9.56(+5.46%) |
Oct 24, 2022 | 179.20 | 180.63 | 173.78 | 174.94 | 1,967,471 | -2.04(-1.15%) |
Oct 21, 2022 | 178.31 | 178.31 | 172.79 | 176.97 | 2,202,393 | -0.41(-0.23%) |
Oct 20, 2022 | 180.36 | 180.37 | 174.91 | 177.39 | 2,666,112 | -2.82(-1.57%) |
Oct 19, 2022 | 184.00 | 185.12 | 179.76 | 180.21 | 1,933,848 | -5.88(-3.16%) |
Oct 18, 2022 | 183.54 | 186.77 | 183.26 | 186.09 | 3,448,104 | +4.46(+2.46%) |
Oct 17, 2022 | 179.05 | 184.84 | 178.17 | 181.63 | 3,222,865 | +6.33(+3.61%) |
Oct 14, 2022 | 180.80 | 181.80 | 174.62 | 175.29 | 2,614,065 | -3.84(-2.14%) |
Oct 13, 2022 | 169.72 | 180.64 | 168.12 | 179.13 | 3,728,592 | +5.72(+3.30%) |
Oct 12, 2022 | 177.94 | 178.66 | 172.01 | 173.42 | 2,725,904 | -5.17(-2.90%) |
Oct 11, 2022 | 178.75 | 181.15 | 174.81 | 178.59 | 2,610,451 | -0.29(-0.16%) |
Oct 10, 2022 | 184.94 | 186.99 | 178.30 | 178.88 | 2,111,463 | -4.76(-2.59%) |
Oct 07, 2022 | 187.88 | 189.68 | 182.50 | 183.65 | 3,354,624 | -6.58(-3.46%) |
Oct 06, 2022 | 200.10 | 200.61 | 189.95 | 190.22 | 3,104,851 | -10.37(-5.17%) |
Oct 05, 2022 | 203.40 | 203.78 | 198.01 | 200.59 | 1,621,315 | -5.56(-2.70%) |
Oct 04, 2022 | 205.10 | 210.15 | 204.18 | 206.16 | 2,170,205 | +2.73(+1.34%) |
Oct 03, 2022 | 203.17 | 205.33 | 198.91 | 203.43 | 2,244,248 | +2.31(+1.15%) |
Sep 30, 2022 | 202.20 | 203.57 | 198.62 | 201.12 | 2,670,921 | +0.92(+0.46%) |
Sep 29, 2022 | 204.53 | 206.24 | 198.01 | 200.20 | 2,238,101 | -6.88(-3.32%) |
Sep 28, 2022 | 209.44 | 209.76 | 205.90 | 207.07 | 2,123,140 | +0.43(+0.21%) |
Sep 27, 2022 | 209.72 | 212.17 | 205.59 | 206.64 | 2,029,264 | -0.72(-0.35%) |
Sep 26, 2022 | 214.64 | 214.64 | 204.33 | 207.37 | 2,291,851 | -6.97(-3.25%) |
Sep 23, 2022 | 216.30 | 217.21 | 211.35 | 214.33 | 2,035,943 | -3.72(-1.71%) |
Sep 22, 2022 | 217.99 | 221.50 | 217.52 | 218.05 | 1,543,290 | -1.28(-0.58%) |
Sep 21, 2022 | 224.79 | 227.10 | 219.24 | 219.34 | 2,073,589 | -3.51(-1.58%) |
Sep 20, 2022 | 229.83 | 230.30 | 222.31 | 222.85 | 2,234,371 | -8.99(-3.88%) |
Sep 19, 2022 | 228.94 | 232.10 | 226.30 | 231.84 | 1,333,730 | +1.51(+0.65%) |
Sep 16, 2022 | 228.97 | 231.98 | 228.53 | 230.33 | 3,509,562 | +0.78(+0.34%) |
Sep 15, 2022 | 235.67 | 236.04 | 229.12 | 229.56 | 1,666,897 | -6.33(-2.68%) |
Sep 14, 2022 | 235.52 | 238.95 | 233.98 | 235.89 | 2,227,962 | -2.63(-1.10%) |
Sep 13, 2022 | 244.07 | 245.62 | 237.89 | 238.52 | 1,826,953 | -9.80(-3.95%) |
Sep 12, 2022 | 245.48 | 248.76 | 245.39 | 248.32 | 1,010,074 | +3.28(+1.34%) |
Sep 09, 2022 | 245.88 | 246.56 | 243.24 | 245.04 | 939,514 | -0.08(-0.03%) |
Sep 08, 2022 | 243.23 | 245.42 | 240.98 | 245.12 | 1,621,303 | +2.03(+0.84%) |
Sep 07, 2022 | 238.80 | 243.60 | 237.60 | 243.08 | 1,169,816 | +4.98(+2.09%) |
Sep 06, 2022 | 236.16 | 240.24 | 235.12 | 238.10 | 1,242,300 | +3.12(+1.33%) |
Sep 02, 2022 | 243.12 | 244.46 | 234.63 | 234.98 | 1,481,403 | -6.36(-2.64%) |
Sep 01, 2022 | 236.94 | 241.44 | 235.70 | 241.34 | 1,697,905 | +3.36(+1.41%) |
Aug 31, 2022 | 237.80 | 240.00 | 236.97 | 237.98 | 2,140,628 | +0.61(+0.26%) |
Aug 30, 2022 | 243.46 | 244.19 | 236.71 | 237.37 | 1,292,951 | -5.92(-2.43%) |
Aug 29, 2022 | 243.36 | 246.02 | 241.85 | 243.29 | 1,684,781 | -1.38(-0.56%) |
Aug 26, 2022 | 250.92 | 251.34 | 244.55 | 244.66 | 1,310,305 | -6.60(-2.63%) |
Aug 25, 2022 | 248.94 | 251.47 | 245.71 | 251.27 | 1,459,763 | +3.52(+1.42%) |
Aug 24, 2022 | 249.44 | 249.84 | 247.39 | 247.75 | 1,465,633 | -0.70(-0.28%) |
Aug 23, 2022 | 251.34 | 251.89 | 246.66 | 248.45 | 1,036,634 | -4.23(-1.68%) |
Aug 22, 2022 | 255.09 | 256.81 | 251.91 | 252.68 | 1,010,823 | -4.36(-1.70%) |
Aug 19, 2022 | 257.59 | 260.03 | 256.09 | 257.05 | 2,253,218 | -1.01(-0.39%) |
Aug 18, 2022 | 259.96 | 261.54 | 255.65 | 258.06 | 1,215,963 | -1.85(-0.71%) |
Aug 17, 2022 | 259.33 | 261.33 | 258.01 | 259.91 | 1,130,575 | -0.93(-0.36%) |
Aug 16, 2022 | 261.21 | 262.36 | 258.52 | 260.83 | 1,263,469 | -2.88(-1.09%) |
Aug 15, 2022 | 260.78 | 264.60 | 260.53 | 263.71 | 1,418,920 | +3.56(+1.37%) |
Aug 12, 2022 | 258.24 | 260.32 | 257.26 | 260.15 | 1,185,065 | +3.53(+1.38%) |
Aug 11, 2022 | 261.27 | 261.27 | 255.98 | 256.62 | 1,345,552 | -3.60(-1.38%) |
Aug 10, 2022 | 262.26 | 262.26 | 257.67 | 260.21 | 1,442,486 | +1.51(+0.58%) |
Aug 09, 2022 | 256.50 | 259.77 | 253.25 | 258.71 | 1,558,352 | +2.98(+1.16%) |
Aug 08, 2022 | 257.37 | 259.36 | 254.16 | 255.73 | 1,034,291 | +0.76(+0.30%) |
Aug 05, 2022 | 251.39 | 255.19 | 250.14 | 254.97 | 1,234,490 | +0.86(+0.34%) |
Aug 04, 2022 | 252.12 | 254.53 | 251.04 | 254.11 | 1,342,801 | +2.28(+0.91%) |
Aug 03, 2022 | 250.89 | 252.85 | 248.11 | 251.82 | 1,462,744 | +2.06(+0.83%) |
Aug 02, 2022 | 252.07 | 254.02 | 249.20 | 249.76 | 1,794,578 | -1.86(-0.74%) |