Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 199.72 | 199.82 | 194.05 | 195.93 | 2,697,960 | -5.81(-2.88%) |
Oct 28, 2022 | 198.95 | 203.07 | 198.18 | 201.74 | 2,098,385 | +1.97(+0.98%) |
Oct 27, 2022 | 201.62 | 202.88 | 199.11 | 199.78 | 1,265,983 | -1.54(-0.76%) |
Oct 26, 2022 | 197.86 | 204.62 | 196.56 | 201.31 | 1,526,967 | +0.86(+0.43%) |
Oct 25, 2022 | 194.12 | 200.60 | 192.73 | 200.45 | 2,113,631 | +8.14(+4.23%) |
Oct 24, 2022 | 197.21 | 197.79 | 189.08 | 192.31 | 3,111,793 | -4.90(-2.48%) |
Oct 21, 2022 | 196.52 | 198.57 | 192.47 | 197.21 | 2,644,598 | +0.83(+0.42%) |
Oct 20, 2022 | 201.60 | 205.31 | 196.16 | 196.38 | 2,938,943 | -6.19(-3.06%) |
Oct 19, 2022 | 209.57 | 209.62 | 201.91 | 202.57 | 1,934,169 | -7.77(-3.69%) |
Oct 18, 2022 | 214.09 | 215.29 | 208.47 | 210.34 | 2,135,652 | +2.21(+1.06%) |
Oct 17, 2022 | 206.96 | 210.13 | 206.13 | 208.13 | 1,310,790 | +3.59(+1.75%) |
Oct 14, 2022 | 210.90 | 212.22 | 204.04 | 204.55 | 1,433,157 | -3.86(-1.85%) |
Oct 13, 2022 | 204.31 | 210.74 | 201.50 | 208.41 | 1,907,188 | -1.80(-0.86%) |
Oct 12, 2022 | 211.15 | 211.36 | 207.00 | 210.21 | 1,844,333 | +1.03(+0.49%) |
Oct 11, 2022 | 210.75 | 213.74 | 205.87 | 209.18 | 1,586,416 | -2.79(-1.31%) |
Oct 10, 2022 | 214.81 | 215.23 | 209.31 | 211.96 | 951,666 | -2.80(-1.31%) |
Oct 07, 2022 | 220.94 | 221.47 | 213.82 | 214.77 | 1,419,723 | -9.12(-4.07%) |
Oct 06, 2022 | 220.43 | 226.33 | 220.42 | 223.89 | 1,964,491 | +2.79(+1.26%) |
Oct 05, 2022 | 218.99 | 221.95 | 215.98 | 221.09 | 1,253,025 | -1.00(-0.45%) |
Oct 04, 2022 | 218.52 | 222.28 | 218.45 | 222.09 | 1,612,763 | +7.98(+3.73%) |
Oct 03, 2022 | 212.90 | 216.09 | 208.23 | 214.10 | 2,158,047 | +3.12(+1.48%) |
Sep 30, 2022 | 212.90 | 216.08 | 210.94 | 210.99 | 1,733,223 | -3.37(-1.57%) |
Sep 29, 2022 | 220.17 | 221.47 | 211.58 | 214.36 | 1,880,803 | -8.59(-3.85%) |
Sep 28, 2022 | 221.03 | 223.73 | 219.16 | 222.95 | 1,614,347 | +2.01(+0.91%) |
Sep 27, 2022 | 230.17 | 230.78 | 218.64 | 220.94 | 2,200,389 | -6.23(-2.74%) |
Sep 26, 2022 | 222.68 | 229.01 | 220.40 | 227.17 | 1,668,834 | +3.36(+1.50%) |
Sep 23, 2022 | 226.71 | 228.10 | 220.43 | 223.81 | 1,426,881 | -5.76(-2.51%) |
Sep 22, 2022 | 231.27 | 232.23 | 227.70 | 229.56 | 1,135,822 | -2.88(-1.24%) |
Sep 21, 2022 | 239.97 | 241.80 | 232.45 | 232.45 | 1,309,857 | -1.60(-0.68%) |
Sep 20, 2022 | 233.58 | 235.94 | 232.06 | 234.05 | 1,183,193 | -2.11(-0.89%) |
Sep 19, 2022 | 230.91 | 236.17 | 230.63 | 236.16 | 1,060,197 | +2.23(+0.95%) |
Sep 16, 2022 | 236.32 | 236.99 | 232.22 | 233.93 | 1,736,245 | -5.28(-2.21%) |
Sep 15, 2022 | 238.31 | 243.43 | 237.84 | 239.21 | 1,313,445 | -1.33(-0.55%) |
Sep 14, 2022 | 240.07 | 242.32 | 237.16 | 240.54 | 1,061,695 | +0.86(+0.36%) |
Sep 13, 2022 | 242.36 | 244.99 | 239.35 | 239.68 | 1,255,644 | -9.93(-3.98%) |
Sep 12, 2022 | 248.20 | 254.36 | 247.87 | 249.61 | 1,376,736 | +2.46(+1.00%) |
Sep 09, 2022 | 244.37 | 248.26 | 244.29 | 247.14 | 1,615,573 | +4.85(+2.00%) |
Sep 08, 2022 | 239.71 | 244.03 | 237.86 | 242.30 | 1,606,336 | -0.05(-0.02%) |
Sep 07, 2022 | 241.46 | 244.17 | 238.38 | 242.35 | 1,821,578 | +1.80(+0.75%) |
Sep 06, 2022 | 243.65 | 245.44 | 239.32 | 240.55 | 1,473,274 | -2.12(-0.87%) |
Sep 02, 2022 | 249.55 | 249.97 | 241.23 | 242.67 | 1,051,559 | -2.79(-1.14%) |
Sep 01, 2022 | 246.42 | 247.00 | 241.46 | 245.46 | 1,897,853 | -3.13(-1.26%) |
Aug 31, 2022 | 252.41 | 253.44 | 248.55 | 248.59 | 1,527,386 | -2.67(-1.06%) |
Aug 30, 2022 | 254.80 | 256.60 | 248.99 | 251.26 | 1,004,296 | -2.08(-0.82%) |
Aug 29, 2022 | 252.23 | 257.90 | 252.23 | 253.34 | 798,561 | -1.99(-0.78%) |
Aug 26, 2022 | 271.23 | 272.33 | 255.00 | 255.33 | 1,174,105 | -15.05(-5.57%) |
Aug 25, 2022 | 260.28 | 270.62 | 259.90 | 270.38 | 1,196,049 | +11.59(+4.48%) |
Aug 24, 2022 | 259.35 | 260.79 | 257.21 | 258.79 | 1,204,887 | -0.13(-0.05%) |
Aug 23, 2022 | 257.05 | 261.24 | 256.97 | 258.92 | 947,443 | +0.28(+0.11%) |
Aug 22, 2022 | 260.74 | 263.79 | 258.12 | 258.63 | 1,261,918 | -7.81(-2.93%) |
Aug 19, 2022 | 273.18 | 273.21 | 264.89 | 266.44 | 1,485,905 | -8.13(-2.96%) |
Aug 18, 2022 | 264.22 | 277.33 | 261.47 | 274.57 | 2,513,398 | +4.97(+1.84%) |
Aug 17, 2022 | 266.24 | 271.20 | 265.00 | 269.60 | 1,230,559 | +0.40(+0.15%) |
Aug 16, 2022 | 268.11 | 271.13 | 266.26 | 269.20 | 1,104,843 | -0.25(-0.09%) |
Aug 15, 2022 | 266.54 | 270.16 | 265.61 | 269.46 | 1,065,146 | +0.97(+0.36%) |
Aug 12, 2022 | 267.05 | 268.54 | 264.01 | 268.49 | 1,107,971 | +4.89(+1.86%) |
Aug 11, 2022 | 267.92 | 269.65 | 262.63 | 263.60 | 1,047,941 | -2.09(-0.79%) |
Aug 10, 2022 | 263.29 | 267.27 | 263.29 | 265.68 | 817,440 | +6.70(+2.59%) |
Aug 09, 2022 | 262.02 | 262.44 | 258.37 | 258.99 | 1,067,616 | -4.42(-1.68%) |
Aug 08, 2022 | 262.68 | 266.54 | 261.71 | 263.40 | 1,131,576 | -0.56(-0.21%) |
Aug 05, 2022 | 262.03 | 265.18 | 259.79 | 263.97 | 1,024,815 | -2.51(-0.94%) |
Aug 04, 2022 | 262.79 | 267.07 | 261.83 | 266.47 | 865,843 | +3.66(+1.39%) |
Aug 03, 2022 | 262.80 | 263.52 | 258.29 | 262.82 | 1,385,135 | +1.14(+0.44%) |
Aug 02, 2022 | 263.73 | 266.51 | 260.49 | 261.68 | 1,321,233 | -4.99(-1.87%) |