Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 187.84 | 191.32 | 186.97 | 186.97 | 1,095,092 | -2.05(-1.08%) |
Oct 28, 2022 | 181.33 | 189.63 | 180.03 | 189.02 | 1,359,609 | +6.73(+3.69%) |
Oct 27, 2022 | 180.23 | 186.19 | 174.24 | 182.28 | 1,856,174 | -11.50(-5.94%) |
Oct 26, 2022 | 193.04 | 196.13 | 191.95 | 193.79 | 1,333,249 | +1.47(+0.76%) |
Oct 25, 2022 | 181.68 | 193.24 | 181.43 | 192.32 | 1,776,181 | +11.38(+6.29%) |
Oct 24, 2022 | 180.45 | 182.72 | 179.85 | 180.94 | 837,986 | +2.53(+1.42%) |
Oct 21, 2022 | 177.44 | 179.90 | 174.15 | 178.41 | 2,306,407 | +0.46(+0.26%) |
Oct 20, 2022 | 176.59 | 181.47 | 175.53 | 177.95 | 1,120,821 | +1.97(+1.12%) |
Oct 19, 2022 | 178.47 | 178.47 | 174.12 | 175.98 | 911,353 | -3.51(-1.96%) |
Oct 18, 2022 | 182.85 | 183.30 | 178.50 | 179.49 | 608,070 | +0.47(+0.26%) |
Oct 17, 2022 | 178.10 | 179.80 | 177.67 | 179.02 | 645,258 | +3.18(+1.81%) |
Oct 14, 2022 | 178.12 | 179.83 | 175.84 | 175.84 | 749,413 | -0.53(-0.30%) |
Oct 13, 2022 | 169.76 | 177.48 | 168.82 | 176.38 | 643,700 | +3.76(+2.18%) |
Oct 12, 2022 | 172.54 | 173.92 | 170.70 | 172.62 | 661,925 | +0.45(+0.26%) |
Oct 11, 2022 | 172.76 | 173.88 | 170.05 | 172.17 | 973,237 | -1.19(-0.69%) |
Oct 10, 2022 | 173.81 | 174.68 | 172.13 | 173.36 | 567,846 | +0.08(+0.05%) |
Oct 07, 2022 | 175.34 | 176.09 | 171.79 | 173.27 | 1,190,561 | -3.93(-2.22%) |
Oct 06, 2022 | 180.32 | 180.32 | 176.52 | 177.20 | 718,134 | -4.01(-2.21%) |
Oct 05, 2022 | 179.99 | 182.62 | 178.02 | 181.21 | 571,361 | -0.83(-0.45%) |
Oct 04, 2022 | 180.10 | 182.82 | 180.10 | 182.04 | 719,550 | +3.55(+1.99%) |
Oct 03, 2022 | 174.37 | 179.49 | 173.40 | 178.49 | 895,549 | +5.89(+3.41%) |
Sep 30, 2022 | 176.09 | 178.01 | 172.41 | 172.60 | 854,497 | -2.69(-1.53%) |
Sep 29, 2022 | 177.16 | 177.83 | 174.82 | 175.29 | 878,558 | -3.39(-1.90%) |
Sep 28, 2022 | 175.91 | 179.39 | 174.66 | 178.68 | 726,151 | +4.53(+2.60%) |
Sep 27, 2022 | 178.46 | 179.53 | 173.69 | 174.14 | 559,271 | -3.19(-1.80%) |
Sep 26, 2022 | 177.73 | 178.77 | 175.80 | 177.34 | 572,747 | -1.04(-0.58%) |
Sep 23, 2022 | 178.84 | 179.99 | 175.81 | 178.37 | 513,297 | -1.15(-0.64%) |
Sep 22, 2022 | 178.87 | 180.33 | 177.31 | 179.53 | 566,291 | -0.31(-0.17%) |
Sep 21, 2022 | 186.41 | 187.44 | 179.70 | 179.84 | 657,218 | -5.74(-3.09%) |
Sep 20, 2022 | 186.50 | 186.50 | 183.99 | 185.58 | 601,094 | -2.81(-1.49%) |
Sep 19, 2022 | 186.55 | 188.49 | 185.80 | 188.39 | 610,855 | -0.37(-0.20%) |
Sep 16, 2022 | 188.22 | 189.85 | 186.50 | 188.76 | 1,325,704 | -0.11(-0.06%) |
Sep 15, 2022 | 189.44 | 192.11 | 188.41 | 188.87 | 758,440 | +0.98(+0.52%) |
Sep 14, 2022 | 192.50 | 192.79 | 186.20 | 187.90 | 1,055,321 | -4.61(-2.39%) |
Sep 13, 2022 | 199.84 | 199.84 | 192.18 | 192.50 | 747,289 | -10.82(-5.32%) |
Sep 12, 2022 | 201.11 | 203.69 | 200.85 | 203.32 | 491,997 | +2.49(+1.24%) |
Sep 09, 2022 | 200.81 | 202.57 | 200.45 | 200.84 | 532,243 | +0.04(+0.02%) |
Sep 08, 2022 | 194.97 | 200.86 | 194.89 | 200.80 | 943,021 | +5.33(+2.73%) |
Sep 07, 2022 | 191.09 | 195.97 | 190.74 | 195.46 | 752,540 | +4.92(+2.58%) |
Sep 06, 2022 | 189.61 | 193.56 | 189.38 | 190.54 | 692,532 | +0.30(+0.16%) |
Sep 02, 2022 | 191.98 | 193.00 | 189.41 | 190.24 | 456,101 | -1.14(-0.59%) |
Sep 01, 2022 | 189.50 | 191.43 | 188.35 | 191.38 | 475,881 | +1.53(+0.81%) |
Aug 31, 2022 | 192.80 | 193.27 | 187.96 | 189.84 | 883,534 | -2.31(-1.20%) |
Aug 30, 2022 | 194.29 | 194.32 | 191.95 | 192.15 | 598,185 | -1.40(-0.72%) |
Aug 29, 2022 | 192.10 | 195.18 | 191.16 | 193.55 | 482,828 | +0.43(+0.22%) |
Aug 26, 2022 | 198.50 | 199.41 | 192.77 | 193.12 | 553,463 | -6.66(-3.33%) |
Aug 25, 2022 | 197.36 | 199.82 | 194.81 | 199.78 | 968,362 | +3.59(+1.83%) |
Aug 24, 2022 | 201.49 | 201.49 | 194.99 | 196.19 | 1,187,444 | -5.10(-2.53%) |
Aug 23, 2022 | 204.65 | 204.74 | 200.87 | 201.29 | 845,664 | -3.91(-1.91%) |
Aug 22, 2022 | 209.00 | 210.76 | 205.09 | 205.20 | 490,824 | -4.91(-2.33%) |
Aug 19, 2022 | 211.63 | 212.47 | 209.11 | 210.10 | 526,390 | -0.94(-0.44%) |
Aug 18, 2022 | 213.38 | 213.83 | 209.73 | 211.04 | 561,646 | -2.43(-1.14%) |
Aug 17, 2022 | 216.43 | 217.04 | 211.78 | 213.46 | 507,348 | -4.32(-1.99%) |
Aug 16, 2022 | 217.38 | 219.09 | 216.77 | 217.79 | 319,400 | -0.84(-0.38%) |
Aug 15, 2022 | 217.84 | 220.77 | 217.12 | 218.63 | 362,136 | +0.61(+0.28%) |
Aug 12, 2022 | 217.59 | 218.45 | 215.94 | 218.01 | 516,996 | +0.57(+0.26%) |
Aug 11, 2022 | 218.42 | 220.75 | 216.23 | 217.44 | 509,442 | -0.31(-0.14%) |
Aug 10, 2022 | 214.33 | 217.90 | 214.30 | 217.75 | 498,087 | +5.26(+2.48%) |
Aug 09, 2022 | 214.30 | 216.59 | 212.18 | 212.49 | 561,416 | -2.49(-1.16%) |
Aug 08, 2022 | 215.02 | 216.73 | 214.52 | 214.98 | 466,484 | +0.96(+0.45%) |
Aug 05, 2022 | 210.74 | 214.61 | 210.19 | 214.02 | 700,282 | +1.92(+0.90%) |
Aug 04, 2022 | 213.21 | 215.54 | 211.72 | 212.10 | 479,586 | -0.33(-0.15%) |
Aug 03, 2022 | 213.58 | 215.82 | 212.32 | 212.43 | 765,702 | +0.24(+0.11%) |
Aug 02, 2022 | 216.20 | 216.45 | 211.88 | 212.19 | 770,821 | -4.58(-2.11%) |