Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,005 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.54 | 188.42 | 196.32 | 5,107,487 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.70 | 188.23 | 4,962,079 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,786 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.88 | 178.37 | 181.68 | 3,034,533 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,688 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.10 | 175.12 | 3,089,720 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,371 | -1.57(-0.91%) |
Oct 19, 2022 | 171.96 | 173.23 | 170.46 | 171.74 | 1,762,175 | -0.57(-0.33%) |
Oct 18, 2022 | 172.61 | 173.54 | 170.17 | 172.32 | 2,065,396 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.48 | 168.73 | 169.60 | 3,588,768 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.02 | 166.52 | 166.84 | 3,100,900 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.11 | 170.09 | 3,364,523 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.53 | 2,847,460 | -0.80(-0.48%) |
Oct 11, 2022 | 164.19 | 168.37 | 163.60 | 166.32 | 3,035,934 | +1.66(+1.01%) |
Oct 10, 2022 | 165.55 | 166.49 | 162.97 | 164.66 | 2,016,905 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.21 | 164.21 | 3,091,605 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.55 | 167.68 | 2,713,452 | -2.65(-1.56%) |
Oct 05, 2022 | 169.20 | 172.22 | 167.65 | 170.34 | 3,069,267 | -0.36(-0.21%) |
Oct 04, 2022 | 167.55 | 170.91 | 167.48 | 170.70 | 3,853,340 | +4.93(+2.98%) |
Oct 03, 2022 | 162.92 | 167.04 | 161.97 | 165.77 | 3,527,357 | +5.81(+3.64%) |
Sep 30, 2022 | 162.95 | 164.00 | 159.63 | 159.95 | 3,977,468 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,752 | -3.60(-2.16%) |
Sep 28, 2022 | 164.64 | 167.41 | 163.27 | 166.52 | 3,212,919 | +3.60(+2.21%) |
Sep 27, 2022 | 163.68 | 165.21 | 161.30 | 162.92 | 2,810,574 | +0.00(+0.00%) |
Sep 26, 2022 | 164.32 | 165.09 | 161.76 | 162.92 | 3,417,906 | -1.25(-0.76%) |
Sep 23, 2022 | 165.52 | 166.97 | 162.78 | 164.18 | 3,342,955 | -1.79(-1.08%) |
Sep 22, 2022 | 166.25 | 167.40 | 164.79 | 165.97 | 2,327,740 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.08 | 166.96 | 166.97 | 2,615,421 | -2.60(-1.53%) |
Sep 20, 2022 | 169.60 | 170.09 | 167.71 | 169.57 | 2,587,655 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,241 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.27 | 169.90 | 6,699,520 | +0.47(+0.28%) |
Sep 15, 2022 | 171.61 | 172.42 | 168.79 | 169.43 | 3,603,263 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.70 | 172.41 | 5,166,857 | -4.80(-2.71%) |
Sep 13, 2022 | 180.59 | 182.05 | 176.86 | 177.20 | 5,070,929 | -6.75(-3.67%) |
Sep 12, 2022 | 185.08 | 185.53 | 183.34 | 183.96 | 2,888,135 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.94 | 180.87 | 183.63 | 3,037,600 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.69 | 179.93 | 3,660,387 | -1.22(-0.67%) |
Sep 07, 2022 | 178.09 | 181.78 | 178.02 | 181.14 | 2,447,141 | +3.34(+1.88%) |
Sep 06, 2022 | 179.25 | 180.51 | 176.61 | 177.80 | 2,660,731 | -1.24(-0.69%) |
Sep 02, 2022 | 184.97 | 185.30 | 178.40 | 179.03 | 2,869,052 | -3.68(-2.01%) |
Sep 01, 2022 | 181.20 | 183.10 | 180.62 | 182.71 | 2,341,001 | +1.32(+0.73%) |
Aug 31, 2022 | 184.47 | 184.56 | 181.06 | 181.39 | 2,744,767 | -1.29(-0.71%) |
Aug 30, 2022 | 183.89 | 184.92 | 181.33 | 182.68 | 2,321,672 | -1.65(-0.89%) |
Aug 29, 2022 | 184.68 | 185.75 | 183.16 | 184.33 | 2,187,686 | -0.61(-0.33%) |
Aug 26, 2022 | 190.87 | 192.02 | 184.83 | 184.94 | 2,961,614 | -7.06(-3.68%) |
Aug 25, 2022 | 190.85 | 192.07 | 189.60 | 192.00 | 1,703,072 | +2.53(+1.33%) |
Aug 24, 2022 | 188.47 | 190.19 | 188.07 | 189.48 | 1,411,083 | +0.23(+0.12%) |
Aug 23, 2022 | 190.02 | 190.47 | 188.85 | 189.25 | 1,678,239 | -0.28(-0.15%) |
Aug 22, 2022 | 191.18 | 191.28 | 189.04 | 189.52 | 2,701,553 | -3.56(-1.85%) |
Aug 19, 2022 | 194.10 | 194.29 | 192.41 | 193.09 | 2,130,234 | -2.07(-1.06%) |
Aug 18, 2022 | 194.00 | 195.43 | 193.87 | 195.16 | 1,575,456 | +0.90(+0.46%) |
Aug 17, 2022 | 193.33 | 195.40 | 192.79 | 194.26 | 1,734,150 | -0.85(-0.44%) |
Aug 16, 2022 | 192.00 | 195.67 | 191.65 | 195.11 | 1,740,848 | +1.36(+0.70%) |
Aug 15, 2022 | 192.20 | 194.18 | 191.06 | 193.75 | 2,409,192 | +1.32(+0.69%) |
Aug 12, 2022 | 190.95 | 192.53 | 189.91 | 192.43 | 2,356,951 | +2.26(+1.19%) |
Aug 11, 2022 | 188.72 | 191.23 | 188.72 | 190.17 | 2,497,693 | +2.16(+1.15%) |
Aug 10, 2022 | 187.72 | 189.03 | 187.18 | 188.00 | 2,769,200 | +2.99(+1.62%) |
Aug 09, 2022 | 185.47 | 185.78 | 184.35 | 185.01 | 2,393,665 | +0.11(+0.06%) |
Aug 08, 2022 | 185.10 | 186.31 | 184.05 | 184.89 | 2,179,732 | +1.62(+0.88%) |
Aug 05, 2022 | 182.60 | 183.83 | 181.38 | 183.27 | 1,939,680 | -0.16(-0.09%) |
Aug 04, 2022 | 182.19 | 183.80 | 181.53 | 183.44 | 1,784,668 | +0.90(+0.49%) |
Aug 03, 2022 | 180.50 | 182.93 | 179.01 | 182.54 | 2,659,842 | +2.27(+1.26%) |
Aug 02, 2022 | 182.19 | 182.39 | 179.83 | 180.27 | 3,499,298 | -2.74(-1.50%) |