Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 281.04 | 285.69 | 279.26 | 282.68 | 4,413,719 | -2.41(-0.84%) |
Oct 28, 2022 | 276.83 | 285.57 | 276.83 | 285.09 | 3,397,449 | +7.25(+2.61%) |
Oct 27, 2022 | 278.60 | 280.90 | 276.30 | 277.84 | 3,186,351 | +0.87(+0.31%) |
Oct 26, 2022 | 277.40 | 278.61 | 273.17 | 276.97 | 2,742,769 | -0.11(-0.04%) |
Oct 25, 2022 | 272.54 | 278.87 | 272.54 | 277.08 | 2,922,945 | +6.68(+2.47%) |
Oct 24, 2022 | 264.39 | 271.55 | 264.39 | 270.39 | 3,076,576 | +7.38(+2.81%) |
Oct 21, 2022 | 256.15 | 263.19 | 255.83 | 263.02 | 3,597,781 | +5.79(+2.25%) |
Oct 20, 2022 | 262.45 | 265.37 | 255.70 | 257.22 | 4,146,708 | -5.76(-2.19%) |
Oct 19, 2022 | 269.64 | 269.92 | 260.62 | 262.98 | 4,527,327 | -9.13(-3.36%) |
Oct 18, 2022 | 274.87 | 276.69 | 270.37 | 272.11 | 3,316,746 | +3.63(+1.35%) |
Oct 17, 2022 | 266.90 | 270.98 | 266.65 | 268.49 | 3,589,247 | +4.61(+1.75%) |
Oct 14, 2022 | 273.62 | 273.62 | 263.42 | 263.88 | 2,915,787 | -6.11(-2.26%) |
Oct 13, 2022 | 262.19 | 271.89 | 256.53 | 269.99 | 4,067,082 | +2.21(+0.82%) |
Oct 12, 2022 | 271.50 | 271.71 | 267.75 | 267.78 | 2,365,902 | -2.26(-0.84%) |
Oct 11, 2022 | 268.33 | 273.20 | 268.14 | 270.04 | 2,903,569 | +0.41(+0.15%) |
Oct 10, 2022 | 270.68 | 271.92 | 267.49 | 269.63 | 2,215,753 | -1.78(-0.65%) |
Oct 07, 2022 | 274.47 | 275.52 | 269.59 | 271.41 | 2,520,426 | -5.79(-2.09%) |
Oct 06, 2022 | 276.41 | 279.66 | 274.70 | 277.20 | 2,767,222 | +0.52(+0.19%) |
Oct 05, 2022 | 273.25 | 278.84 | 272.41 | 276.69 | 2,857,264 | +0.28(+0.10%) |
Oct 04, 2022 | 274.44 | 278.08 | 273.55 | 276.41 | 3,814,321 | +5.59(+2.07%) |
Oct 03, 2022 | 268.24 | 273.07 | 266.85 | 270.81 | 3,749,577 | +7.41(+2.81%) |
Sep 30, 2022 | 265.20 | 268.99 | 262.28 | 263.41 | 5,016,945 | -2.28(-0.86%) |
Sep 29, 2022 | 265.86 | 266.10 | 262.26 | 265.69 | 4,732,899 | -3.69(-1.37%) |
Sep 28, 2022 | 262.72 | 270.62 | 260.32 | 269.37 | 6,091,206 | +12.89(+5.02%) |
Sep 27, 2022 | 257.13 | 261.26 | 254.85 | 256.49 | 3,879,139 | +2.01(+0.79%) |
Sep 26, 2022 | 259.10 | 261.13 | 253.55 | 254.47 | 4,380,683 | -4.16(-1.61%) |
Sep 23, 2022 | 255.72 | 258.98 | 254.22 | 258.63 | 3,695,743 | +1.72(+0.67%) |
Sep 22, 2022 | 258.90 | 258.90 | 255.69 | 256.92 | 3,682,906 | -2.32(-0.89%) |
Sep 21, 2022 | 263.46 | 267.41 | 259.18 | 259.24 | 3,323,129 | -2.48(-0.95%) |
Sep 20, 2022 | 264.31 | 266.12 | 259.05 | 261.72 | 3,080,114 | -5.97(-2.23%) |
Sep 19, 2022 | 261.15 | 268.46 | 261.09 | 267.68 | 3,191,917 | +4.25(+1.61%) |
Sep 16, 2022 | 256.83 | 264.00 | 256.69 | 263.44 | 9,988,822 | +4.23(+1.63%) |
Sep 15, 2022 | 265.27 | 265.38 | 258.25 | 259.21 | 4,078,116 | -4.58(-1.74%) |
Sep 14, 2022 | 266.71 | 266.84 | 260.76 | 263.79 | 4,395,877 | -1.52(-0.57%) |
Sep 13, 2022 | 278.75 | 280.72 | 264.73 | 265.31 | 5,024,804 | -18.72(-6.59%) |
Sep 12, 2022 | 287.14 | 289.08 | 282.89 | 284.03 | 3,805,350 | -2.13(-0.74%) |
Sep 09, 2022 | 285.88 | 288.75 | 284.78 | 286.15 | 2,901,716 | -0.12(-0.04%) |
Sep 08, 2022 | 282.56 | 286.56 | 281.16 | 286.28 | 2,831,432 | +2.32(+0.82%) |
Sep 07, 2022 | 277.25 | 284.18 | 277.12 | 283.96 | 3,158,341 | +7.57(+2.74%) |
Sep 06, 2022 | 279.90 | 281.12 | 274.21 | 276.39 | 4,305,309 | -2.25(-0.81%) |
Sep 02, 2022 | 282.66 | 283.32 | 276.94 | 278.64 | 2,886,215 | -1.40(-0.50%) |
Sep 01, 2022 | 275.30 | 280.25 | 273.70 | 280.05 | 3,919,585 | +4.72(+1.72%) |
Aug 31, 2022 | 278.75 | 279.19 | 275.19 | 275.32 | 4,584,201 | -2.65(-0.95%) |
Aug 30, 2022 | 283.15 | 284.42 | 276.62 | 277.98 | 3,049,710 | -3.05(-1.09%) |
Aug 29, 2022 | 281.26 | 284.24 | 279.10 | 281.03 | 2,858,679 | -1.69(-0.60%) |
Aug 26, 2022 | 294.29 | 295.43 | 282.64 | 282.72 | 3,495,961 | -11.08(-3.77%) |
Aug 25, 2022 | 292.71 | 293.96 | 290.05 | 293.79 | 2,666,460 | +1.58(+0.54%) |
Aug 24, 2022 | 289.31 | 293.98 | 287.88 | 292.21 | 2,631,084 | +1.15(+0.39%) |
Aug 23, 2022 | 295.15 | 295.44 | 289.87 | 291.06 | 3,449,921 | -5.04(-1.70%) |
Aug 22, 2022 | 301.68 | 303.24 | 295.62 | 296.10 | 3,313,674 | -8.64(-2.84%) |
Aug 19, 2022 | 308.20 | 309.48 | 303.27 | 304.74 | 3,678,947 | -3.69(-1.20%) |
Aug 18, 2022 | 308.19 | 311.02 | 305.59 | 308.43 | 3,053,777 | -0.52(-0.17%) |
Aug 17, 2022 | 311.16 | 312.50 | 307.35 | 308.95 | 3,334,480 | -1.54(-0.50%) |
Aug 16, 2022 | 296.83 | 315.80 | 296.73 | 310.49 | 10,638,427 | +12.11(+4.06%) |
Aug 15, 2022 | 295.94 | 299.46 | 294.14 | 298.37 | 4,125,442 | -0.27(-0.09%) |
Aug 12, 2022 | 296.48 | 298.68 | 294.37 | 298.64 | 2,397,520 | +3.98(+1.35%) |
Aug 11, 2022 | 297.64 | 298.38 | 293.60 | 294.66 | 2,577,121 | -0.84(-0.29%) |
Aug 10, 2022 | 293.53 | 296.83 | 293.10 | 295.50 | 4,073,323 | +6.04(+2.09%) |
Aug 09, 2022 | 292.95 | 293.96 | 287.66 | 289.46 | 2,748,870 | -6.41(-2.17%) |
Aug 08, 2022 | 295.77 | 299.50 | 294.42 | 295.87 | 2,641,587 | +2.16(+0.74%) |
Aug 05, 2022 | 289.62 | 293.79 | 288.78 | 293.71 | 2,139,718 | +2.39(+0.82%) |
Aug 04, 2022 | 288.82 | 293.97 | 288.82 | 291.32 | 2,866,273 | +0.76(+0.26%) |
Aug 03, 2022 | 287.70 | 292.17 | 284.84 | 290.56 | 3,510,196 | +5.37(+1.88%) |
Aug 02, 2022 | 289.64 | 289.84 | 284.53 | 285.19 | 3,259,079 | -4.85(-1.67%) |