Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 228.03 | 235.18 | 227.02 | 231.79 | 467,373 | +3.43(+1.50%) |
Oct 28, 2022 | 222.52 | 228.89 | 219.62 | 228.36 | 671,797 | +1.52(+0.67%) |
Oct 27, 2022 | 228.56 | 230.46 | 225.11 | 226.84 | 348,061 | +0.29(+0.13%) |
Oct 26, 2022 | 222.33 | 232.33 | 220.49 | 226.55 | 595,024 | -0.40(-0.18%) |
Oct 25, 2022 | 220.69 | 228.48 | 216.90 | 226.95 | 673,474 | +10.94(+5.06%) |
Oct 24, 2022 | 217.69 | 217.69 | 209.43 | 216.01 | 405,640 | +1.30(+0.61%) |
Oct 21, 2022 | 216.85 | 217.07 | 205.41 | 214.71 | 542,433 | -2.19(-1.01%) |
Oct 20, 2022 | 221.15 | 224.72 | 214.36 | 216.90 | 674,114 | -5.02(-2.26%) |
Oct 19, 2022 | 227.03 | 228.89 | 220.56 | 221.92 | 402,549 | -8.52(-3.70%) |
Oct 18, 2022 | 235.74 | 238.53 | 227.47 | 230.44 | 485,792 | +3.59(+1.58%) |
Oct 17, 2022 | 221.47 | 231.66 | 219.68 | 226.85 | 490,108 | +10.36(+4.79%) |
Oct 14, 2022 | 232.73 | 234.41 | 216.26 | 216.49 | 404,343 | -11.88(-5.20%) |
Oct 13, 2022 | 219.12 | 228.60 | 212.49 | 228.37 | 566,699 | +3.16(+1.40%) |
Oct 12, 2022 | 229.18 | 230.47 | 223.71 | 225.21 | 352,849 | -3.90(-1.70%) |
Oct 11, 2022 | 235.79 | 237.38 | 224.95 | 229.11 | 712,568 | -7.86(-3.32%) |
Oct 10, 2022 | 242.50 | 243.37 | 233.62 | 236.97 | 425,795 | -8.84(-3.60%) |
Oct 07, 2022 | 258.22 | 258.79 | 244.38 | 245.81 | 578,203 | -19.16(-7.23%) |
Oct 06, 2022 | 260.39 | 269.34 | 259.99 | 264.97 | 713,850 | +3.64(+1.39%) |
Oct 05, 2022 | 249.85 | 262.35 | 247.74 | 261.33 | 565,517 | +9.00(+3.57%) |
Oct 04, 2022 | 251.43 | 254.68 | 249.56 | 252.33 | 535,867 | +8.65(+3.55%) |
Oct 03, 2022 | 244.05 | 244.94 | 237.90 | 243.68 | 728,112 | +2.10(+0.87%) |
Sep 30, 2022 | 244.89 | 249.56 | 241.11 | 241.58 | 657,187 | -4.81(-1.95%) |
Sep 29, 2022 | 248.02 | 249.37 | 242.06 | 246.39 | 423,982 | -5.08(-2.02%) |
Sep 28, 2022 | 242.59 | 253.26 | 241.88 | 251.47 | 454,351 | +10.03(+4.15%) |
Sep 27, 2022 | 237.84 | 241.69 | 235.15 | 241.44 | 337,668 | +8.96(+3.85%) |
Sep 26, 2022 | 236.57 | 241.16 | 232.47 | 232.48 | 404,345 | -4.10(-1.73%) |
Sep 23, 2022 | 236.91 | 239.84 | 232.13 | 236.58 | 481,368 | -4.90(-2.03%) |
Sep 22, 2022 | 247.61 | 248.49 | 240.81 | 241.48 | 444,109 | -7.71(-3.09%) |
Sep 21, 2022 | 253.52 | 257.52 | 247.18 | 249.19 | 226,987 | -1.22(-0.49%) |
Sep 20, 2022 | 250.28 | 253.61 | 248.49 | 250.41 | 265,375 | -3.45(-1.36%) |
Sep 19, 2022 | 246.53 | 254.56 | 245.40 | 253.86 | 302,483 | +5.06(+2.03%) |
Sep 16, 2022 | 249.22 | 250.28 | 243.26 | 248.80 | 500,694 | -4.48(-1.77%) |
Sep 15, 2022 | 253.10 | 260.08 | 249.62 | 253.28 | 389,381 | -4.30(-1.67%) |
Sep 14, 2022 | 256.28 | 259.89 | 252.22 | 257.58 | 298,230 | +2.82(+1.11%) |
Sep 13, 2022 | 251.24 | 256.65 | 251.17 | 254.76 | 278,640 | -6.71(-2.57%) |
Sep 12, 2022 | 260.89 | 262.14 | 257.76 | 261.47 | 257,894 | +3.02(+1.17%) |
Sep 09, 2022 | 252.10 | 260.22 | 252.10 | 258.45 | 398,416 | +8.55(+3.42%) |
Sep 08, 2022 | 244.10 | 253.02 | 242.13 | 249.90 | 261,981 | +3.31(+1.34%) |
Sep 07, 2022 | 239.30 | 247.52 | 238.70 | 246.59 | 286,261 | +8.34(+3.50%) |
Sep 06, 2022 | 235.72 | 238.40 | 231.65 | 238.25 | 363,427 | +2.48(+1.05%) |
Sep 02, 2022 | 240.18 | 240.18 | 233.78 | 235.77 | 322,598 | -1.23(-0.52%) |
Sep 01, 2022 | 236.81 | 238.27 | 230.29 | 237.00 | 274,570 | -4.00(-1.66%) |
Aug 31, 2022 | 242.26 | 244.91 | 240.23 | 241.00 | 212,929 | -1.25(-0.52%) |
Aug 30, 2022 | 243.20 | 245.00 | 237.33 | 242.25 | 239,363 | +0.91(+0.38%) |
Aug 29, 2022 | 242.02 | 246.31 | 234.02 | 241.34 | 214,193 | -4.43(-1.80%) |
Aug 26, 2022 | 247.70 | 250.24 | 243.98 | 245.77 | 240,682 | -4.11(-1.64%) |
Aug 25, 2022 | 250.01 | 251.36 | 246.91 | 249.88 | 227,087 | +2.92(+1.18%) |
Aug 24, 2022 | 248.90 | 251.88 | 246.94 | 246.96 | 309,009 | -0.03(-0.01%) |
Aug 23, 2022 | 248.49 | 249.27 | 244.68 | 246.99 | 464,586 | -1.43(-0.58%) |
Aug 22, 2022 | 252.17 | 254.14 | 247.04 | 248.42 | 521,482 | -9.72(-3.77%) |
Aug 19, 2022 | 262.00 | 262.83 | 256.44 | 258.14 | 402,568 | -8.34(-3.13%) |
Aug 18, 2022 | 270.09 | 270.09 | 264.09 | 266.48 | 203,418 | -2.70(-1.00%) |
Aug 17, 2022 | 266.15 | 270.36 | 264.94 | 269.18 | 196,489 | -2.59(-0.95%) |
Aug 16, 2022 | 268.00 | 272.17 | 266.63 | 271.77 | 497,311 | -0.47(-0.17%) |
Aug 15, 2022 | 265.12 | 274.17 | 264.30 | 272.24 | 307,900 | +7.30(+2.76%) |
Aug 12, 2022 | 258.88 | 265.78 | 254.02 | 264.94 | 454,029 | +7.33(+2.85%) |
Aug 11, 2022 | 272.67 | 272.67 | 257.18 | 257.61 | 503,637 | -13.47(-4.97%) |
Aug 10, 2022 | 269.09 | 274.48 | 264.65 | 271.08 | 379,372 | +9.96(+3.81%) |
Aug 09, 2022 | 260.03 | 265.89 | 257.99 | 261.12 | 660,809 | +0.32(+0.12%) |
Aug 08, 2022 | 256.01 | 270.35 | 253.26 | 260.80 | 492,944 | +5.54(+2.17%) |
Aug 05, 2022 | 251.82 | 276.88 | 247.38 | 255.26 | 813,754 | +28.80(+12.72%) |
Aug 04, 2022 | 223.99 | 227.38 | 219.97 | 226.46 | 501,860 | +1.09(+0.48%) |
Aug 03, 2022 | 212.37 | 226.84 | 212.37 | 225.37 | 444,956 | +13.97(+6.61%) |
Aug 02, 2022 | 203.09 | 211.64 | 203.09 | 211.40 | 373,859 | +4.87(+2.36%) |