Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 254.59 | 257.06 | 253.46 | 255.68 | 3,207,852 | -3.27(-1.26%) |
Oct 28, 2022 | 255.04 | 259.64 | 254.51 | 258.95 | 3,091,951 | +6.22(+2.46%) |
Oct 27, 2022 | 253.46 | 254.69 | 251.45 | 252.73 | 2,390,634 | +0.54(+0.21%) |
Oct 26, 2022 | 248.72 | 253.44 | 247.32 | 252.19 | 3,184,292 | +6.31(+2.57%) |
Oct 25, 2022 | 246.35 | 247.58 | 243.23 | 245.88 | 2,695,170 | -1.26(-0.51%) |
Oct 24, 2022 | 241.11 | 247.39 | 241.07 | 247.14 | 3,048,549 | +8.87(+3.72%) |
Oct 21, 2022 | 234.09 | 238.69 | 233.60 | 238.27 | 3,733,844 | +4.25(+1.81%) |
Oct 20, 2022 | 234.12 | 235.54 | 232.66 | 234.02 | 2,176,135 | -0.70(-0.30%) |
Oct 19, 2022 | 237.67 | 238.65 | 233.54 | 234.72 | 1,991,050 | -3.72(-1.56%) |
Oct 18, 2022 | 240.08 | 240.88 | 237.41 | 238.44 | 2,178,285 | -0.77(-0.32%) |
Oct 17, 2022 | 237.78 | 239.67 | 235.95 | 239.20 | 2,725,016 | +1.50(+0.63%) |
Oct 14, 2022 | 238.32 | 239.37 | 236.65 | 237.70 | 3,028,822 | -0.30(-0.13%) |
Oct 13, 2022 | 231.49 | 238.67 | 229.66 | 238.00 | 3,477,658 | +4.94(+2.12%) |
Oct 12, 2022 | 231.10 | 235.23 | 230.20 | 233.06 | 2,791,261 | +0.95(+0.41%) |
Oct 11, 2022 | 226.49 | 236.89 | 224.93 | 232.12 | 6,614,911 | +12.57(+5.72%) |
Oct 10, 2022 | 218.54 | 221.43 | 217.41 | 219.55 | 1,723,823 | +2.95(+1.36%) |
Oct 07, 2022 | 217.52 | 218.95 | 216.16 | 216.60 | 2,178,248 | -1.81(-0.83%) |
Oct 06, 2022 | 219.90 | 220.49 | 217.73 | 218.41 | 1,612,157 | -2.72(-1.23%) |
Oct 05, 2022 | 220.00 | 222.65 | 218.43 | 221.13 | 2,178,546 | +0.76(+0.34%) |
Oct 04, 2022 | 218.44 | 221.38 | 217.32 | 220.37 | 2,464,740 | +2.44(+1.12%) |
Oct 03, 2022 | 215.88 | 218.41 | 214.13 | 217.93 | 2,666,427 | +4.77(+2.24%) |
Sep 30, 2022 | 216.02 | 217.52 | 212.95 | 213.17 | 2,689,438 | -2.85(-1.32%) |
Sep 29, 2022 | 218.98 | 218.98 | 214.65 | 216.01 | 2,469,704 | -2.43(-1.11%) |
Sep 28, 2022 | 217.48 | 219.29 | 215.38 | 218.44 | 2,942,168 | +4.72(+2.21%) |
Sep 27, 2022 | 214.65 | 217.47 | 212.81 | 213.72 | 2,124,722 | -0.83(-0.39%) |
Sep 26, 2022 | 214.46 | 216.23 | 213.14 | 214.56 | 2,594,114 | -0.09(-0.04%) |
Sep 23, 2022 | 215.62 | 216.20 | 212.37 | 214.65 | 2,272,269 | -0.74(-0.34%) |
Sep 22, 2022 | 211.42 | 216.92 | 211.18 | 215.39 | 2,200,364 | +3.11(+1.47%) |
Sep 21, 2022 | 216.69 | 218.10 | 212.18 | 212.28 | 2,311,747 | -3.07(-1.43%) |
Sep 20, 2022 | 216.10 | 217.51 | 214.24 | 215.35 | 1,846,105 | -2.88(-1.32%) |
Sep 19, 2022 | 218.12 | 218.33 | 214.77 | 218.24 | 2,095,154 | -0.36(-0.16%) |
Sep 16, 2022 | 214.58 | 219.62 | 214.58 | 218.59 | 4,868,299 | +3.29(+1.53%) |
Sep 15, 2022 | 215.72 | 216.58 | 213.60 | 215.30 | 2,332,668 | -0.44(-0.20%) |
Sep 14, 2022 | 215.18 | 216.36 | 213.86 | 215.74 | 2,871,621 | +1.19(+0.56%) |
Sep 13, 2022 | 224.17 | 224.27 | 214.32 | 214.55 | 4,702,281 | -10.18(-4.53%) |
Sep 12, 2022 | 225.08 | 228.58 | 222.35 | 224.72 | 6,655,102 | -9.52(-4.07%) |
Sep 09, 2022 | 232.13 | 235.70 | 231.73 | 234.25 | 2,450,996 | +2.12(+0.91%) |
Sep 08, 2022 | 231.51 | 232.65 | 229.73 | 232.13 | 3,061,989 | +0.62(+0.27%) |
Sep 07, 2022 | 229.62 | 232.01 | 229.12 | 231.50 | 2,249,340 | +2.43(+1.06%) |
Sep 06, 2022 | 230.51 | 231.31 | 228.43 | 229.07 | 2,223,256 | -0.14(-0.06%) |
Sep 02, 2022 | 233.10 | 234.33 | 228.24 | 229.22 | 2,458,506 | -2.96(-1.27%) |
Sep 01, 2022 | 228.03 | 232.40 | 227.67 | 232.18 | 2,631,017 | +4.92(+2.16%) |
Aug 31, 2022 | 228.48 | 230.65 | 226.83 | 227.26 | 4,552,616 | +1.12(+0.49%) |
Aug 30, 2022 | 226.86 | 227.27 | 225.36 | 226.14 | 3,883,853 | -0.28(-0.12%) |
Aug 29, 2022 | 225.88 | 227.95 | 225.09 | 226.42 | 2,234,239 | -1.17(-0.51%) |
Aug 26, 2022 | 230.81 | 232.99 | 227.40 | 227.59 | 3,150,482 | -4.76(-2.05%) |
Aug 25, 2022 | 232.66 | 232.71 | 230.58 | 232.35 | 1,824,452 | +1.12(+0.49%) |
Aug 24, 2022 | 230.35 | 231.68 | 229.44 | 231.22 | 2,462,891 | +0.02(+0.01%) |
Aug 23, 2022 | 233.30 | 233.30 | 229.67 | 231.20 | 2,812,284 | -2.30(-0.98%) |
Aug 22, 2022 | 236.41 | 237.59 | 233.16 | 233.50 | 3,254,942 | -3.75(-1.58%) |
Aug 19, 2022 | 234.19 | 238.33 | 234.19 | 237.25 | 2,334,185 | +1.10(+0.46%) |
Aug 18, 2022 | 237.31 | 237.41 | 234.49 | 236.15 | 1,997,226 | -0.83(-0.35%) |
Aug 17, 2022 | 237.56 | 238.94 | 236.19 | 236.98 | 1,990,201 | -0.60(-0.25%) |
Aug 16, 2022 | 236.37 | 238.52 | 236.18 | 237.58 | 2,350,801 | +1.94(+0.82%) |
Aug 15, 2022 | 233.75 | 236.06 | 232.63 | 235.63 | 2,833,416 | +2.52(+1.08%) |
Aug 12, 2022 | 233.23 | 234.48 | 231.15 | 233.11 | 3,979,699 | +0.04(+0.02%) |
Aug 11, 2022 | 236.53 | 237.77 | 232.73 | 233.07 | 2,863,008 | -3.51(-1.48%) |
Aug 10, 2022 | 234.44 | 236.93 | 233.24 | 236.58 | 2,800,939 | +3.50(+1.50%) |
Aug 09, 2022 | 232.00 | 234.36 | 232.00 | 233.08 | 2,196,903 | +1.00(+0.43%) |
Aug 08, 2022 | 229.93 | 232.50 | 229.28 | 232.08 | 2,967,078 | +0.98(+0.42%) |
Aug 05, 2022 | 231.30 | 231.88 | 226.91 | 231.10 | 2,902,446 | -0.69(-0.30%) |
Aug 04, 2022 | 231.80 | 233.68 | 231.05 | 231.79 | 2,824,256 | -0.12(-0.05%) |
Aug 03, 2022 | 230.81 | 233.99 | 230.10 | 231.91 | 2,196,446 | +3.00(+1.31%) |
Aug 02, 2022 | 231.51 | 232.60 | 228.78 | 228.91 | 2,445,535 | -1.62(-0.70%) |