Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 218.08 | 221.56 | 218.07 | 218.63 | 1,860,338 | -1.03(-0.47%) |
Oct 28, 2022 | 215.23 | 220.23 | 214.62 | 219.66 | 1,539,009 | +5.32(+2.48%) |
Oct 27, 2022 | 214.63 | 217.40 | 213.95 | 214.34 | 1,600,683 | +1.41(+0.66%) |
Oct 26, 2022 | 211.41 | 217.34 | 209.19 | 212.93 | 2,210,380 | +6.09(+2.94%) |
Oct 25, 2022 | 204.90 | 208.58 | 204.21 | 206.84 | 2,636,837 | +2.44(+1.19%) |
Oct 24, 2022 | 201.74 | 205.70 | 201.26 | 204.41 | 1,663,169 | +4.97(+2.49%) |
Oct 21, 2022 | 197.27 | 202.04 | 196.17 | 199.43 | 5,402,517 | +3.04(+1.55%) |
Oct 20, 2022 | 204.76 | 208.14 | 195.22 | 196.39 | 3,543,434 | -12.22(-5.86%) |
Oct 19, 2022 | 211.85 | 212.45 | 208.51 | 208.61 | 1,463,245 | -4.53(-2.12%) |
Oct 18, 2022 | 213.97 | 215.32 | 210.30 | 213.14 | 1,884,691 | +3.11(+1.48%) |
Oct 17, 2022 | 207.72 | 210.22 | 207.60 | 210.03 | 1,431,254 | +5.38(+2.63%) |
Oct 14, 2022 | 208.51 | 209.59 | 204.37 | 204.66 | 1,020,791 | -2.03(-0.98%) |
Oct 13, 2022 | 197.03 | 208.61 | 195.81 | 206.69 | 1,166,039 | +4.11(+2.03%) |
Oct 12, 2022 | 203.56 | 206.92 | 202.53 | 202.57 | 922,846 | -1.41(-0.69%) |
Oct 11, 2022 | 202.03 | 206.38 | 201.43 | 203.98 | 1,367,104 | +0.53(+0.26%) |
Oct 10, 2022 | 207.66 | 208.02 | 203.32 | 203.46 | 1,019,870 | -2.23(-1.09%) |
Oct 07, 2022 | 206.99 | 208.08 | 204.15 | 205.69 | 1,029,697 | -4.18(-1.99%) |
Oct 06, 2022 | 210.99 | 212.63 | 209.14 | 209.87 | 819,386 | -2.00(-0.95%) |
Oct 05, 2022 | 211.59 | 213.64 | 210.18 | 211.87 | 1,056,800 | -2.06(-0.96%) |
Oct 04, 2022 | 210.25 | 214.21 | 210.25 | 213.94 | 968,609 | +6.11(+2.94%) |
Oct 03, 2022 | 202.66 | 209.40 | 202.40 | 207.83 | 928,535 | +6.85(+3.41%) |
Sep 30, 2022 | 205.14 | 205.82 | 200.92 | 200.97 | 1,300,126 | -4.70(-2.28%) |
Sep 29, 2022 | 205.53 | 207.21 | 203.74 | 205.67 | 1,033,060 | -2.08(-1.00%) |
Sep 28, 2022 | 203.80 | 209.27 | 203.49 | 207.75 | 1,267,606 | +2.76(+1.35%) |
Sep 27, 2022 | 206.10 | 207.96 | 202.90 | 204.99 | 1,321,595 | -0.88(-0.43%) |
Sep 26, 2022 | 207.42 | 208.50 | 203.88 | 205.87 | 1,586,650 | -2.77(-1.33%) |
Sep 23, 2022 | 212.47 | 212.94 | 207.09 | 208.64 | 1,471,046 | -6.77(-3.14%) |
Sep 22, 2022 | 217.72 | 218.03 | 214.35 | 215.41 | 944,965 | -3.05(-1.40%) |
Sep 21, 2022 | 221.87 | 224.79 | 218.35 | 218.46 | 986,721 | -1.63(-0.74%) |
Sep 20, 2022 | 223.07 | 224.38 | 218.03 | 220.09 | 1,851,473 | -6.23(-2.75%) |
Sep 19, 2022 | 223.37 | 227.38 | 222.77 | 226.32 | 961,667 | +2.02(+0.90%) |
Sep 16, 2022 | 223.86 | 226.25 | 219.29 | 224.30 | 2,966,523 | -4.68(-2.04%) |
Sep 15, 2022 | 233.78 | 234.40 | 227.32 | 228.97 | 1,437,578 | +0.79(+0.34%) |
Sep 14, 2022 | 232.26 | 232.61 | 223.45 | 228.19 | 2,095,500 | -5.04(-2.16%) |
Sep 13, 2022 | 236.02 | 237.98 | 232.27 | 233.23 | 1,159,957 | -6.98(-2.90%) |
Sep 12, 2022 | 241.17 | 241.74 | 238.45 | 240.21 | 1,188,024 | +0.70(+0.29%) |
Sep 09, 2022 | 236.95 | 240.38 | 236.95 | 239.51 | 1,649,503 | +3.76(+1.59%) |
Sep 08, 2022 | 232.49 | 235.88 | 231.83 | 235.75 | 893,053 | +2.60(+1.11%) |
Sep 07, 2022 | 228.83 | 233.96 | 228.83 | 233.16 | 1,251,434 | +3.17(+1.38%) |
Sep 06, 2022 | 227.20 | 232.53 | 227.34 | 229.98 | 1,438,870 | +0.62(+0.27%) |
Sep 02, 2022 | 233.82 | 233.98 | 227.96 | 229.36 | 1,962,935 | -1.79(-0.78%) |
Sep 01, 2022 | 231.29 | 232.14 | 229.30 | 231.15 | 2,126,630 | -1.92(-0.82%) |
Aug 31, 2022 | 235.81 | 235.81 | 232.69 | 233.07 | 1,493,509 | -1.57(-0.67%) |
Aug 30, 2022 | 241.39 | 241.46 | 232.11 | 234.64 | 1,938,932 | -6.79(-2.81%) |
Aug 29, 2022 | 241.55 | 244.43 | 240.19 | 241.43 | 946,078 | -1.09(-0.45%) |
Aug 26, 2022 | 252.00 | 253.29 | 242.41 | 242.52 | 851,753 | -9.59(-3.80%) |
Aug 25, 2022 | 250.75 | 252.48 | 249.88 | 252.11 | 757,752 | +3.04(+1.22%) |
Aug 24, 2022 | 247.56 | 250.24 | 247.20 | 249.07 | 1,237,043 | +1.46(+0.59%) |
Aug 23, 2022 | 246.12 | 248.47 | 245.39 | 247.61 | 1,028,083 | +1.33(+0.54%) |
Aug 22, 2022 | 242.40 | 246.69 | 241.02 | 246.28 | 1,352,622 | +1.11(+0.45%) |
Aug 19, 2022 | 246.75 | 247.22 | 244.55 | 245.17 | 857,515 | -2.73(-1.10%) |
Aug 18, 2022 | 247.74 | 248.51 | 246.10 | 247.90 | 761,054 | +0.77(+0.31%) |
Aug 17, 2022 | 244.50 | 247.62 | 243.13 | 247.13 | 990,883 | +0.18(+0.07%) |
Aug 16, 2022 | 245.24 | 248.32 | 245.03 | 246.95 | 1,519,360 | +0.53(+0.21%) |
Aug 15, 2022 | 249.88 | 250.53 | 246.12 | 246.42 | 1,175,606 | -4.58(-1.83%) |
Aug 12, 2022 | 250.29 | 251.11 | 249.41 | 251.00 | 965,268 | +1.56(+0.63%) |
Aug 11, 2022 | 248.35 | 253.18 | 248.35 | 249.44 | 1,189,774 | +2.53(+1.03%) |
Aug 10, 2022 | 243.22 | 248.04 | 242.18 | 246.91 | 1,410,671 | +7.89(+3.30%) |
Aug 09, 2022 | 239.65 | 241.18 | 238.76 | 239.02 | 732,214 | -0.38(-0.16%) |
Aug 08, 2022 | 242.29 | 243.64 | 239.28 | 239.41 | 1,273,569 | -1.23(-0.51%) |
Aug 05, 2022 | 237.91 | 241.13 | 237.52 | 240.63 | 654,686 | +1.28(+0.53%) |
Aug 04, 2022 | 239.06 | 241.43 | 238.22 | 239.36 | 1,538,758 | +0.60(+0.25%) |
Aug 03, 2022 | 237.65 | 239.77 | 237.53 | 238.76 | 795,281 | +2.17(+0.92%) |
Aug 02, 2022 | 240.91 | 240.91 | 236.36 | 236.58 | 1,516,635 | -4.76(-1.97%) |