Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 252.90 | 255.35 | 251.77 | 253.98 | 3,229,313 | -3.25(-1.26%) |
Oct 28, 2022 | 253.35 | 257.91 | 252.82 | 257.23 | 3,112,636 | +6.18(+2.46%) |
Oct 27, 2022 | 251.77 | 253.00 | 249.78 | 251.05 | 2,406,628 | +0.53(+0.21%) |
Oct 26, 2022 | 247.06 | 251.75 | 245.67 | 250.51 | 3,205,595 | +6.27(+2.57%) |
Oct 25, 2022 | 244.72 | 245.94 | 241.62 | 244.25 | 2,713,201 | -1.25(-0.51%) |
Oct 24, 2022 | 239.51 | 245.75 | 239.46 | 245.50 | 3,068,944 | +8.81(+3.72%) |
Oct 21, 2022 | 232.53 | 237.10 | 232.05 | 236.68 | 3,758,824 | +4.22(+1.81%) |
Oct 20, 2022 | 232.56 | 233.98 | 231.11 | 232.47 | 2,190,693 | -0.69(-0.30%) |
Oct 19, 2022 | 236.09 | 237.07 | 231.99 | 233.16 | 2,004,370 | -3.69(-1.56%) |
Oct 18, 2022 | 238.49 | 239.28 | 235.83 | 236.85 | 2,192,858 | -0.76(-0.32%) |
Oct 17, 2022 | 236.19 | 238.07 | 234.38 | 237.61 | 2,743,247 | +1.49(+0.63%) |
Oct 14, 2022 | 236.74 | 237.78 | 235.08 | 236.12 | 3,049,084 | -0.30(-0.13%) |
Oct 13, 2022 | 229.95 | 237.09 | 228.13 | 236.42 | 3,500,924 | +4.90(+2.12%) |
Oct 12, 2022 | 229.56 | 233.67 | 228.67 | 231.52 | 2,809,935 | +0.94(+0.41%) |
Oct 11, 2022 | 224.99 | 235.31 | 223.44 | 230.58 | 6,659,165 | +12.48(+5.72%) |
Oct 10, 2022 | 217.09 | 219.96 | 215.97 | 218.09 | 1,735,356 | +2.93(+1.36%) |
Oct 07, 2022 | 216.07 | 217.50 | 214.73 | 215.16 | 2,192,821 | -1.80(-0.83%) |
Oct 06, 2022 | 218.44 | 219.02 | 216.28 | 216.96 | 1,622,942 | -2.70(-1.23%) |
Oct 05, 2022 | 218.54 | 221.17 | 216.97 | 219.66 | 2,193,120 | +0.75(+0.34%) |
Oct 04, 2022 | 216.99 | 219.91 | 215.88 | 218.91 | 2,481,229 | +2.42(+1.12%) |
Oct 03, 2022 | 214.45 | 216.96 | 212.71 | 216.49 | 2,684,266 | +4.74(+2.24%) |
Sep 30, 2022 | 214.59 | 216.07 | 211.53 | 211.75 | 2,707,431 | -2.83(-1.32%) |
Sep 29, 2022 | 217.53 | 217.53 | 213.22 | 214.58 | 2,486,226 | -2.41(-1.11%) |
Sep 28, 2022 | 216.03 | 217.83 | 213.95 | 216.99 | 2,961,851 | +4.69(+2.21%) |
Sep 27, 2022 | 213.22 | 216.03 | 211.39 | 212.31 | 2,138,937 | -0.83(-0.39%) |
Sep 26, 2022 | 213.04 | 214.79 | 211.73 | 213.13 | 2,611,468 | -0.09(-0.04%) |
Sep 23, 2022 | 214.18 | 214.77 | 210.96 | 213.22 | 2,287,471 | -0.73(-0.34%) |
Sep 22, 2022 | 210.01 | 215.48 | 209.78 | 213.96 | 2,215,084 | +3.09(+1.47%) |
Sep 21, 2022 | 215.25 | 216.65 | 210.77 | 210.87 | 2,327,212 | -3.05(-1.43%) |
Sep 20, 2022 | 214.66 | 216.06 | 212.81 | 213.92 | 1,858,456 | -2.87(-1.32%) |
Sep 19, 2022 | 216.67 | 216.88 | 213.34 | 216.79 | 2,109,170 | -0.36(-0.16%) |
Sep 16, 2022 | 213.15 | 218.16 | 213.15 | 217.14 | 4,900,868 | +3.27(+1.53%) |
Sep 15, 2022 | 214.29 | 215.14 | 212.18 | 213.87 | 2,348,274 | -0.43(-0.20%) |
Sep 14, 2022 | 213.75 | 214.93 | 212.44 | 214.31 | 2,890,832 | +1.18(+0.56%) |
Sep 13, 2022 | 222.68 | 222.78 | 212.90 | 213.12 | 4,733,740 | -10.11(-4.53%) |
Sep 12, 2022 | 223.59 | 227.06 | 220.87 | 223.23 | 6,699,625 | -9.46(-4.07%) |
Sep 09, 2022 | 230.59 | 234.14 | 230.19 | 232.69 | 2,467,394 | +2.10(+0.91%) |
Sep 08, 2022 | 229.97 | 231.10 | 228.20 | 230.59 | 3,082,473 | +0.62(+0.27%) |
Sep 07, 2022 | 228.10 | 230.46 | 227.60 | 229.97 | 2,264,388 | +2.41(+1.06%) |
Sep 06, 2022 | 228.98 | 229.78 | 226.91 | 227.55 | 2,238,130 | -0.14(-0.06%) |
Sep 02, 2022 | 231.55 | 232.78 | 226.72 | 227.69 | 2,474,953 | -2.94(-1.27%) |
Sep 01, 2022 | 226.52 | 230.86 | 226.16 | 230.63 | 2,648,618 | +4.89(+2.16%) |
Aug 31, 2022 | 226.96 | 229.12 | 225.32 | 225.75 | 4,583,074 | +1.11(+0.49%) |
Aug 30, 2022 | 225.35 | 225.76 | 223.86 | 224.64 | 3,909,836 | -0.27(-0.12%) |
Aug 29, 2022 | 224.38 | 226.43 | 223.59 | 224.91 | 2,249,186 | -1.16(-0.52%) |
Aug 26, 2022 | 229.27 | 231.44 | 225.89 | 226.08 | 3,171,559 | -4.72(-2.05%) |
Aug 25, 2022 | 231.11 | 231.16 | 229.04 | 230.80 | 1,836,657 | +1.12(+0.49%) |
Aug 24, 2022 | 228.82 | 230.14 | 227.92 | 229.68 | 2,479,368 | +0.02(+0.01%) |
Aug 23, 2022 | 231.75 | 231.75 | 228.14 | 229.66 | 2,831,099 | -2.28(-0.98%) |
Aug 22, 2022 | 234.84 | 236.02 | 231.61 | 231.95 | 3,276,717 | -3.72(-1.58%) |
Aug 19, 2022 | 232.63 | 236.75 | 232.63 | 235.67 | 2,349,800 | +1.09(+0.46%) |
Aug 18, 2022 | 235.73 | 235.84 | 232.94 | 234.58 | 2,010,587 | -0.83(-0.35%) |
Aug 17, 2022 | 235.98 | 237.35 | 234.63 | 235.41 | 2,003,515 | -0.59(-0.25%) |
Aug 16, 2022 | 234.79 | 236.94 | 234.61 | 236.00 | 2,366,528 | +1.93(+0.82%) |
Aug 15, 2022 | 232.19 | 234.49 | 231.08 | 234.07 | 2,852,372 | +2.51(+1.08%) |
Aug 12, 2022 | 231.68 | 232.92 | 229.61 | 231.56 | 4,006,323 | +0.04(+0.02%) |
Aug 11, 2022 | 234.96 | 236.19 | 231.19 | 231.52 | 2,882,161 | -3.49(-1.48%) |
Aug 10, 2022 | 232.88 | 235.35 | 231.69 | 235.01 | 2,819,678 | +3.48(+1.50%) |
Aug 09, 2022 | 230.46 | 232.80 | 230.46 | 231.53 | 2,211,600 | +1.00(+0.43%) |
Aug 08, 2022 | 228.40 | 230.95 | 227.76 | 230.53 | 2,986,928 | +0.97(+0.42%) |
Aug 05, 2022 | 229.76 | 230.34 | 225.41 | 229.56 | 2,921,864 | -0.68(-0.30%) |
Aug 04, 2022 | 230.26 | 232.13 | 229.52 | 230.25 | 2,843,150 | -0.12(-0.05%) |
Aug 03, 2022 | 229.28 | 232.44 | 228.57 | 230.37 | 2,211,140 | +2.98(+1.31%) |
Aug 02, 2022 | 229.97 | 231.06 | 227.26 | 227.38 | 2,461,895 | -1.61(-0.70%) |