Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 228.84 | 232.23 | 227.94 | 230.81 | 360,127 | +1.73(+0.75%) |
Oct 28, 2022 | 225.98 | 229.51 | 223.71 | 229.09 | 257,108 | +3.67(+1.63%) |
Oct 27, 2022 | 220.08 | 226.29 | 220.08 | 225.41 | 313,814 | +6.17(+2.81%) |
Oct 26, 2022 | 218.18 | 219.37 | 214.80 | 219.24 | 202,936 | +1.77(+0.81%) |
Oct 25, 2022 | 216.31 | 218.11 | 214.07 | 217.47 | 264,033 | +1.18(+0.54%) |
Oct 24, 2022 | 212.90 | 218.26 | 212.73 | 216.29 | 236,284 | +3.86(+1.82%) |
Oct 21, 2022 | 205.31 | 212.87 | 205.09 | 212.43 | 207,268 | +6.39(+3.10%) |
Oct 20, 2022 | 208.49 | 208.49 | 203.09 | 206.04 | 369,993 | -2.43(-1.16%) |
Oct 19, 2022 | 208.88 | 210.55 | 206.72 | 208.47 | 253,842 | -0.73(-0.35%) |
Oct 18, 2022 | 207.94 | 210.38 | 207.58 | 209.20 | 348,341 | +3.43(+1.67%) |
Oct 17, 2022 | 202.68 | 206.40 | 202.68 | 205.78 | 265,534 | +5.38(+2.68%) |
Oct 14, 2022 | 204.63 | 205.58 | 199.82 | 200.40 | 311,140 | -3.63(-1.78%) |
Oct 13, 2022 | 199.49 | 205.88 | 198.57 | 204.03 | 301,253 | +3.50(+1.74%) |
Oct 12, 2022 | 202.78 | 203.23 | 200.03 | 200.54 | 176,429 | -1.77(-0.88%) |
Oct 11, 2022 | 197.01 | 202.77 | 197.01 | 202.31 | 264,881 | +4.97(+2.52%) |
Oct 10, 2022 | 198.19 | 199.44 | 195.68 | 197.34 | 235,458 | -0.88(-0.44%) |
Oct 07, 2022 | 200.57 | 201.48 | 197.25 | 198.22 | 253,380 | -3.08(-1.53%) |
Oct 06, 2022 | 201.24 | 204.16 | 200.89 | 201.30 | 417,792 | +0.54(+0.27%) |
Oct 05, 2022 | 200.65 | 202.82 | 198.82 | 200.76 | 318,804 | -0.38(-0.19%) |
Oct 04, 2022 | 205.88 | 207.65 | 200.07 | 201.14 | 475,488 | -3.73(-1.82%) |
Oct 03, 2022 | 201.91 | 205.69 | 199.50 | 204.87 | 240,694 | +4.34(+2.16%) |
Sep 30, 2022 | 202.30 | 203.44 | 200.44 | 200.54 | 245,283 | -1.75(-0.87%) |
Sep 29, 2022 | 202.66 | 202.81 | 199.45 | 202.29 | 229,185 | -1.30(-0.64%) |
Sep 28, 2022 | 197.25 | 204.62 | 196.15 | 203.59 | 412,650 | +7.33(+3.73%) |
Sep 27, 2022 | 200.09 | 201.31 | 195.29 | 196.26 | 242,107 | -3.69(-1.85%) |
Sep 26, 2022 | 199.74 | 201.50 | 198.47 | 199.95 | 263,534 | -0.60(-0.30%) |
Sep 23, 2022 | 205.01 | 205.85 | 199.11 | 200.56 | 347,968 | -6.05(-2.93%) |
Sep 22, 2022 | 210.28 | 210.28 | 206.25 | 206.61 | 188,323 | -4.17(-1.98%) |
Sep 21, 2022 | 211.67 | 213.97 | 210.51 | 210.78 | 166,212 | -0.79(-0.37%) |
Sep 20, 2022 | 213.67 | 214.01 | 209.42 | 211.57 | 151,138 | -2.73(-1.28%) |
Sep 19, 2022 | 212.02 | 214.48 | 211.91 | 214.30 | 181,171 | +1.50(+0.71%) |
Sep 16, 2022 | 211.82 | 213.61 | 210.13 | 212.80 | 305,145 | +0.24(+0.11%) |
Sep 15, 2022 | 213.43 | 213.96 | 211.79 | 212.56 | 216,836 | -0.16(-0.07%) |
Sep 14, 2022 | 212.66 | 214.30 | 210.84 | 212.72 | 296,292 | +0.12(+0.06%) |
Sep 13, 2022 | 213.93 | 217.93 | 212.05 | 212.60 | 298,332 | -2.71(-1.26%) |
Sep 12, 2022 | 218.34 | 219.78 | 214.97 | 215.31 | 369,876 | -3.65(-1.67%) |
Sep 09, 2022 | 220.03 | 221.71 | 217.49 | 218.97 | 301,486 | +1.22(+0.56%) |
Sep 08, 2022 | 212.06 | 219.85 | 211.60 | 217.75 | 548,452 | -1.48(-0.68%) |
Sep 07, 2022 | 212.70 | 219.46 | 211.88 | 219.23 | 381,112 | +6.16(+2.89%) |
Sep 06, 2022 | 214.33 | 215.60 | 211.01 | 213.07 | 304,801 | +1.92(+0.91%) |
Sep 02, 2022 | 214.36 | 215.52 | 210.45 | 211.15 | 217,253 | -2.44(-1.14%) |
Sep 01, 2022 | 211.56 | 213.76 | 209.88 | 213.59 | 187,152 | +1.91(+0.90%) |
Aug 31, 2022 | 212.58 | 214.13 | 211.04 | 211.68 | 229,849 | -0.90(-0.42%) |
Aug 30, 2022 | 216.18 | 216.18 | 212.21 | 212.58 | 211,778 | -2.76(-1.28%) |
Aug 29, 2022 | 213.98 | 216.42 | 210.29 | 215.34 | 211,829 | +0.27(+0.12%) |
Aug 26, 2022 | 216.54 | 217.05 | 214.45 | 215.07 | 208,716 | -1.56(-0.72%) |
Aug 25, 2022 | 216.61 | 217.05 | 214.79 | 216.64 | 172,285 | +0.22(+0.10%) |
Aug 24, 2022 | 215.61 | 216.67 | 214.58 | 216.42 | 177,780 | +1.41(+0.65%) |
Aug 23, 2022 | 216.40 | 217.85 | 214.80 | 215.01 | 259,068 | -1.84(-0.85%) |
Aug 22, 2022 | 219.92 | 220.22 | 216.47 | 216.86 | 193,535 | -2.87(-1.31%) |
Aug 19, 2022 | 216.77 | 220.03 | 216.44 | 219.73 | 281,318 | +3.28(+1.51%) |
Aug 18, 2022 | 212.90 | 217.90 | 212.22 | 216.45 | 322,460 | +5.68(+2.70%) |
Aug 17, 2022 | 211.49 | 212.14 | 209.88 | 210.77 | 161,986 | -0.23(-0.11%) |
Aug 16, 2022 | 207.34 | 212.09 | 207.34 | 210.99 | 155,597 | +3.45(+1.66%) |
Aug 15, 2022 | 206.06 | 209.04 | 204.99 | 207.55 | 141,790 | +1.16(+0.56%) |
Aug 12, 2022 | 204.64 | 206.82 | 204.64 | 206.39 | 183,160 | +2.01(+0.98%) |
Aug 11, 2022 | 203.96 | 206.50 | 203.75 | 204.38 | 208,537 | +0.87(+0.43%) |
Aug 10, 2022 | 207.23 | 207.53 | 203.08 | 203.51 | 209,771 | -1.36(-0.66%) |
Aug 09, 2022 | 205.91 | 207.06 | 204.38 | 204.87 | 186,452 | -0.94(-0.46%) |
Aug 08, 2022 | 205.05 | 208.18 | 204.94 | 205.81 | 235,965 | +0.46(+0.22%) |
Aug 05, 2022 | 203.82 | 205.74 | 203.43 | 205.35 | 194,462 | +0.53(+0.26%) |
Aug 04, 2022 | 204.42 | 205.56 | 201.78 | 204.81 | 239,623 | +0.12(+0.06%) |
Aug 03, 2022 | 202.04 | 205.82 | 201.81 | 204.70 | 235,917 | +2.91(+1.44%) |
Aug 02, 2022 | 204.24 | 204.24 | 200.35 | 201.78 | 247,908 | -1.76(-0.87%) |