Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 297.98 | 298.89 | 294.85 | 295.09 | 4,637,548 | -4.54(-1.52%) |
Oct 28, 2022 | 292.77 | 299.98 | 291.48 | 299.63 | 4,629,651 | +9.75(+3.36%) |
Oct 27, 2022 | 290.31 | 294.00 | 288.85 | 289.88 | 4,274,473 | +1.36(+0.47%) |
Oct 26, 2022 | 289.75 | 291.80 | 287.68 | 288.52 | 3,295,588 | -0.72(-0.25%) |
Oct 25, 2022 | 288.77 | 289.87 | 286.88 | 289.24 | 3,174,884 | +1.76(+0.61%) |
Oct 24, 2022 | 284.10 | 289.34 | 283.99 | 287.48 | 3,861,630 | +4.97(+1.76%) |
Oct 21, 2022 | 273.76 | 282.92 | 271.46 | 282.51 | 5,018,648 | +8.98(+3.28%) |
Oct 20, 2022 | 278.07 | 279.44 | 273.00 | 273.53 | 3,918,075 | -4.81(-1.73%) |
Oct 19, 2022 | 280.33 | 282.38 | 276.97 | 278.34 | 3,215,510 | -3.33(-1.18%) |
Oct 18, 2022 | 282.74 | 283.36 | 279.25 | 281.67 | 4,293,381 | +4.65(+1.68%) |
Oct 17, 2022 | 276.48 | 278.59 | 275.30 | 277.02 | 4,453,256 | +4.35(+1.60%) |
Oct 14, 2022 | 277.59 | 279.22 | 271.97 | 272.67 | 4,292,822 | -3.11(-1.13%) |
Oct 13, 2022 | 260.58 | 276.78 | 259.85 | 275.78 | 5,507,428 | +11.78(+4.46%) |
Oct 12, 2022 | 267.31 | 267.52 | 263.96 | 264.00 | 3,344,569 | -3.31(-1.24%) |
Oct 11, 2022 | 266.10 | 270.97 | 265.61 | 267.31 | 3,442,733 | +0.38(+0.14%) |
Oct 10, 2022 | 269.89 | 270.21 | 265.94 | 266.93 | 3,107,023 | -2.11(-0.78%) |
Oct 07, 2022 | 274.44 | 274.50 | 267.48 | 269.04 | 4,273,218 | -7.27(-2.63%) |
Oct 06, 2022 | 278.20 | 279.85 | 275.90 | 276.31 | 3,395,234 | -3.05(-1.09%) |
Oct 05, 2022 | 276.87 | 280.88 | 275.84 | 279.36 | 3,350,891 | -1.13(-0.40%) |
Oct 04, 2022 | 277.42 | 281.30 | 276.60 | 280.49 | 4,635,813 | +7.69(+2.82%) |
Oct 03, 2022 | 269.52 | 274.57 | 267.16 | 272.80 | 4,902,936 | +5.78(+2.16%) |
Sep 30, 2022 | 269.21 | 272.94 | 266.60 | 267.02 | 6,059,439 | -2.56(-0.95%) |
Sep 29, 2022 | 269.89 | 272.17 | 265.59 | 269.58 | 5,211,224 | -2.20(-0.81%) |
Sep 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 5,942,247 | +6.31(+2.38%) |
Sep 27, 2022 | 266.99 | 267.93 | 261.55 | 265.47 | 5,771,023 | +1.15(+0.44%) |
Sep 26, 2022 | 265.82 | 267.84 | 263.37 | 264.32 | 4,929,671 | -3.45(-1.29%) |
Sep 23, 2022 | 266.01 | 268.14 | 264.24 | 267.77 | 5,176,843 | -0.74(-0.28%) |
Sep 22, 2022 | 271.03 | 271.50 | 268.27 | 268.51 | 4,121,816 | -2.23(-0.82%) |
Sep 21, 2022 | 278.90 | 278.92 | 270.72 | 270.74 | 3,952,785 | -6.39(-2.31%) |
Sep 20, 2022 | 277.17 | 278.04 | 274.61 | 277.13 | 3,276,353 | -1.82(-0.65%) |
Sep 19, 2022 | 272.79 | 279.13 | 272.72 | 278.95 | 3,292,344 | +4.14(+1.51%) |
Sep 16, 2022 | 275.35 | 276.38 | 273.26 | 274.81 | 7,289,919 | -1.89(-0.68%) |
Sep 15, 2022 | 278.69 | 281.27 | 276.36 | 276.70 | 3,276,101 | -1.72(-0.62%) |
Sep 14, 2022 | 279.00 | 280.20 | 275.64 | 278.42 | 3,720,574 | +0.13(+0.05%) |
Sep 13, 2022 | 283.99 | 285.14 | 277.50 | 278.29 | 4,590,270 | -10.22(-3.54%) |
Sep 12, 2022 | 286.70 | 289.24 | 286.03 | 288.51 | 3,409,360 | +2.74(+0.96%) |
Sep 09, 2022 | 284.54 | 287.02 | 284.13 | 285.77 | 3,128,967 | +2.43(+0.86%) |
Sep 08, 2022 | 278.58 | 283.40 | 277.29 | 283.34 | 3,542,414 | +2.30(+0.82%) |
Sep 07, 2022 | 275.74 | 281.74 | 275.42 | 281.04 | 3,510,283 | +4.45(+1.61%) |
Sep 06, 2022 | 278.01 | 279.49 | 275.36 | 276.59 | 4,363,263 | -1.08(-0.39%) |
Sep 02, 2022 | 284.84 | 285.42 | 276.37 | 277.67 | 3,814,399 | -4.76(-1.69%) |
Sep 01, 2022 | 279.95 | 282.68 | 277.31 | 282.43 | 3,766,569 | +1.63(+0.58%) |
Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 5,001,891 | -4.62(-1.62%) |
Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 3,226,189 | -2.03(-0.71%) |
Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 3,100,199 | -2.51(-0.87%) |
Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 5,280,752 | -8.17(-2.74%) |
Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 3,464,074 | +4.61(+1.57%) |
Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 3,266,514 | +3.87(+1.34%) |
Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 2,596,311 | +0.96(+0.33%) |
Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 4,715,988 | -8.59(-2.89%) |
Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 4,617,052 | -6.99(-2.30%) |
Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 2,783,389 | +0.01(+0.00%) |
Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 2,963,666 | -2.39(-0.78%) |
Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 3,343,314 | +3.83(+1.26%) |
Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 2,927,480 | +1.27(+0.42%) |
Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 3,233,810 | +5.08(+1.71%) |
Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 3,146,486 | +1.36(+0.46%) |
Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 3,708,034 | +2.34(+0.80%) |
Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 3,872,555 | +0.43(+0.15%) |
Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 3,967,828 | +0.27(+0.09%) |
Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 3,397,504 | -0.84(-0.29%) |
Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 3,948,920 | -2.05(-0.70%) |
Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 4,061,827 | +2.79(+0.95%) |
Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 3,167,775 | -3.69(-1.25%) |