Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 220.36 | 221.22 | 218.75 | 219.93 | 3,558,369 | -1.94(-0.87%) |
Oct 28, 2022 | 215.58 | 222.32 | 215.47 | 221.87 | 2,254,156 | +5.11(+2.36%) |
Oct 27, 2022 | 219.12 | 220.04 | 216.27 | 216.76 | 1,720,364 | -1.81(-0.83%) |
Oct 26, 2022 | 218.10 | 222.76 | 217.93 | 218.57 | 1,671,051 | -3.78(-1.70%) |
Oct 25, 2022 | 218.65 | 222.54 | 218.63 | 222.34 | 2,619,895 | +4.26(+1.95%) |
Oct 24, 2022 | 216.29 | 218.82 | 213.78 | 218.09 | 2,091,009 | +2.52(+1.17%) |
Oct 21, 2022 | 209.74 | 215.84 | 209.03 | 215.57 | 1,750,969 | +5.11(+2.43%) |
Oct 20, 2022 | 211.54 | 214.68 | 209.68 | 210.46 | 1,586,127 | -1.46(-0.69%) |
Oct 19, 2022 | 212.00 | 213.97 | 209.94 | 211.92 | 1,758,107 | -1.48(-0.69%) |
Oct 18, 2022 | 216.21 | 216.80 | 211.37 | 213.40 | 1,865,557 | +2.38(+1.13%) |
Oct 17, 2022 | 208.77 | 211.58 | 208.77 | 211.02 | 3,105,776 | +6.45(+3.15%) |
Oct 14, 2022 | 212.32 | 212.89 | 204.24 | 204.57 | 1,766,157 | -5.83(-2.77%) |
Oct 13, 2022 | 200.66 | 211.49 | 199.65 | 210.40 | 2,309,753 | +4.53(+2.20%) |
Oct 12, 2022 | 206.65 | 207.69 | 205.41 | 205.87 | 2,272,498 | -0.30(-0.14%) |
Oct 11, 2022 | 207.14 | 209.60 | 204.84 | 206.17 | 1,931,057 | -2.04(-0.98%) |
Oct 10, 2022 | 210.69 | 210.94 | 206.40 | 208.21 | 2,278,841 | -2.05(-0.98%) |
Oct 07, 2022 | 214.65 | 214.65 | 209.24 | 210.26 | 2,285,943 | -7.52(-3.45%) |
Oct 06, 2022 | 218.71 | 221.02 | 217.47 | 217.78 | 1,665,509 | -1.58(-0.72%) |
Oct 05, 2022 | 216.72 | 220.80 | 215.18 | 219.36 | 1,470,210 | -0.13(-0.06%) |
Oct 04, 2022 | 216.76 | 219.84 | 216.76 | 219.49 | 2,098,445 | +6.67(+3.13%) |
Oct 03, 2022 | 209.42 | 214.00 | 208.35 | 212.82 | 2,356,742 | +4.92(+2.37%) |
Sep 30, 2022 | 210.88 | 213.55 | 207.82 | 207.90 | 2,264,971 | -3.59(-1.70%) |
Sep 29, 2022 | 213.96 | 214.26 | 209.21 | 211.49 | 1,987,331 | -5.06(-2.34%) |
Sep 28, 2022 | 213.41 | 217.73 | 211.59 | 216.54 | 2,234,318 | +3.75(+1.76%) |
Sep 27, 2022 | 215.32 | 216.99 | 211.13 | 212.79 | 2,249,616 | +0.16(+0.07%) |
Sep 26, 2022 | 213.09 | 216.41 | 212.12 | 212.63 | 3,060,485 | -1.43(-0.67%) |
Sep 23, 2022 | 215.37 | 215.41 | 211.23 | 214.06 | 2,145,762 | -3.34(-1.54%) |
Sep 22, 2022 | 218.97 | 219.74 | 216.71 | 217.40 | 2,037,763 | -2.53(-1.15%) |
Sep 21, 2022 | 224.90 | 227.40 | 219.93 | 219.94 | 1,839,810 | -3.88(-1.73%) |
Sep 20, 2022 | 223.93 | 225.37 | 222.10 | 223.82 | 1,568,637 | -2.12(-0.94%) |
Sep 19, 2022 | 222.10 | 226.03 | 222.03 | 225.94 | 2,100,174 | +1.88(+0.84%) |
Sep 16, 2022 | 223.42 | 224.47 | 221.67 | 224.06 | 1,659,821 | -2.02(-0.89%) |
Sep 15, 2022 | 228.29 | 230.17 | 225.06 | 226.07 | 3,060,889 | -3.36(-1.46%) |
Sep 14, 2022 | 228.94 | 230.28 | 227.26 | 229.44 | 1,366,163 | +1.27(+0.56%) |
Sep 13, 2022 | 233.97 | 234.22 | 227.49 | 228.16 | 1,065,208 | -11.67(-4.87%) |
Sep 12, 2022 | 238.07 | 239.91 | 237.99 | 239.83 | 1,313,013 | +2.92(+1.23%) |
Sep 09, 2022 | 234.14 | 237.41 | 234.14 | 236.91 | 936,861 | +4.46(+1.92%) |
Sep 08, 2022 | 229.38 | 233.07 | 228.81 | 232.45 | 1,614,443 | +1.26(+0.55%) |
Sep 07, 2022 | 227.08 | 231.85 | 226.75 | 231.19 | 1,089,584 | +4.39(+1.94%) |
Sep 06, 2022 | 228.24 | 228.82 | 225.08 | 226.79 | 1,316,979 | -0.81(-0.36%) |
Sep 02, 2022 | 232.71 | 233.55 | 226.44 | 227.60 | 1,468,570 | -2.75(-1.19%) |
Sep 01, 2022 | 228.44 | 230.59 | 225.93 | 230.35 | 2,911,304 | +0.04(+0.02%) |
Aug 31, 2022 | 233.64 | 234.48 | 230.21 | 230.31 | 1,710,568 | -1.90(-0.82%) |
Aug 30, 2022 | 235.82 | 236.18 | 230.46 | 232.21 | 1,587,261 | -2.49(-1.06%) |
Aug 29, 2022 | 234.93 | 236.66 | 233.88 | 234.71 | 1,979,954 | -2.22(-0.94%) |
Aug 26, 2022 | 245.98 | 246.65 | 236.86 | 236.93 | 1,486,988 | -9.37(-3.80%) |
Aug 25, 2022 | 243.63 | 246.40 | 243.08 | 246.30 | 1,318,761 | +3.80(+1.57%) |
Aug 24, 2022 | 241.81 | 243.78 | 241.29 | 242.49 | 1,159,546 | +0.62(+0.26%) |
Aug 23, 2022 | 242.11 | 243.84 | 241.48 | 241.87 | 782,355 | -0.49(-0.20%) |
Aug 22, 2022 | 244.96 | 244.96 | 241.73 | 242.36 | 1,514,907 | -5.81(-2.34%) |
Aug 19, 2022 | 250.06 | 250.50 | 247.55 | 248.17 | 861,078 | -4.19(-1.66%) |
Aug 18, 2022 | 251.60 | 253.05 | 250.63 | 252.36 | 799,857 | +0.60(+0.24%) |
Aug 17, 2022 | 251.32 | 253.67 | 250.34 | 251.76 | 1,366,341 | -1.97(-0.78%) |
Aug 16, 2022 | 252.97 | 255.08 | 251.54 | 253.73 | 1,993,165 | +0.02(+0.01%) |
Aug 15, 2022 | 251.06 | 254.10 | 251.06 | 253.71 | 2,795,022 | +1.48(+0.59%) |
Aug 12, 2022 | 248.91 | 252.25 | 248.27 | 252.23 | 1,107,556 | +4.76(+1.92%) |
Aug 11, 2022 | 250.35 | 251.58 | 246.98 | 247.47 | 1,952,886 | -1.18(-0.48%) |
Aug 10, 2022 | 247.45 | 248.86 | 246.23 | 248.65 | 1,308,914 | +6.30(+2.60%) |
Aug 09, 2022 | 243.62 | 243.81 | 241.66 | 242.35 | 1,450,163 | -2.21(-0.90%) |
Aug 08, 2022 | 245.95 | 248.25 | 243.69 | 244.56 | 2,450,472 | -0.59(-0.24%) |
Aug 05, 2022 | 242.70 | 246.04 | 242.49 | 245.15 | 1,211,563 | -0.75(-0.30%) |
Aug 04, 2022 | 245.13 | 246.20 | 243.76 | 245.90 | 1,104,519 | +0.75(+0.31%) |
Aug 03, 2022 | 241.37 | 245.92 | 241.37 | 245.15 | 984,186 | +5.16(+2.15%) |
Aug 02, 2022 | 239.58 | 243.00 | 238.48 | 239.99 | 1,064,247 | -1.04(-0.43%) |