Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 240.63 | 242.60 | 239.25 | 241.57 | 1,531,395 | -0.89(-0.37%) |
Oct 28, 2022 | 239.15 | 243.90 | 237.32 | 242.46 | 1,578,920 | +2.63(+1.10%) |
Oct 27, 2022 | 239.18 | 241.05 | 237.95 | 239.83 | 1,179,168 | +2.22(+0.94%) |
Oct 26, 2022 | 239.35 | 240.60 | 234.81 | 237.61 | 1,436,505 | -0.05(-0.02%) |
Oct 25, 2022 | 235.11 | 238.37 | 234.08 | 237.65 | 1,326,773 | +1.88(+0.80%) |
Oct 24, 2022 | 236.62 | 238.29 | 235.25 | 235.78 | 987,790 | +1.17(+0.50%) |
Oct 21, 2022 | 229.05 | 235.60 | 228.54 | 234.61 | 1,412,470 | +4.99(+2.17%) |
Oct 20, 2022 | 232.09 | 233.08 | 228.10 | 229.62 | 1,224,459 | -1.87(-0.81%) |
Oct 19, 2022 | 229.99 | 233.55 | 228.48 | 231.49 | 1,198,357 | +1.83(+0.80%) |
Oct 18, 2022 | 224.84 | 230.67 | 224.18 | 229.66 | 1,245,627 | +8.36(+3.78%) |
Oct 17, 2022 | 216.95 | 222.27 | 216.95 | 221.30 | 1,119,769 | +7.42(+3.47%) |
Oct 14, 2022 | 222.42 | 222.42 | 213.66 | 213.88 | 1,077,177 | -7.70(-3.47%) |
Oct 13, 2022 | 213.18 | 222.38 | 212.51 | 221.58 | 819,358 | +5.62(+2.60%) |
Oct 12, 2022 | 218.78 | 219.52 | 215.94 | 215.96 | 861,673 | -4.28(-1.94%) |
Oct 11, 2022 | 219.12 | 222.94 | 218.59 | 220.24 | 1,177,044 | +2.25(+1.03%) |
Oct 10, 2022 | 218.75 | 221.18 | 215.67 | 217.98 | 785,692 | +1.67(+0.77%) |
Oct 07, 2022 | 215.31 | 216.73 | 213.56 | 216.31 | 1,268,714 | +0.26(+0.12%) |
Oct 06, 2022 | 217.57 | 218.65 | 215.83 | 216.05 | 961,511 | -1.94(-0.89%) |
Oct 05, 2022 | 216.85 | 220.09 | 215.82 | 217.99 | 1,024,175 | +0.04(+0.02%) |
Oct 04, 2022 | 213.54 | 218.23 | 213.54 | 217.96 | 833,405 | +5.88(+2.77%) |
Oct 03, 2022 | 206.66 | 212.85 | 206.09 | 212.08 | 1,185,362 | +8.04(+3.94%) |
Sep 30, 2022 | 205.06 | 207.25 | 203.91 | 204.04 | 1,256,922 | -2.17(-1.05%) |
Sep 29, 2022 | 211.47 | 211.75 | 204.46 | 206.21 | 1,026,598 | -5.79(-2.73%) |
Sep 28, 2022 | 209.90 | 213.41 | 207.55 | 212.00 | 991,269 | +1.71(+0.81%) |
Sep 27, 2022 | 213.91 | 214.44 | 209.22 | 210.29 | 771,253 | -1.69(-0.80%) |
Sep 26, 2022 | 212.84 | 215.47 | 210.83 | 211.98 | 829,168 | -1.41(-0.66%) |
Sep 23, 2022 | 217.17 | 217.37 | 210.63 | 213.40 | 956,978 | -5.95(-2.71%) |
Sep 22, 2022 | 220.02 | 221.70 | 217.72 | 219.35 | 878,412 | -0.11(-0.05%) |
Sep 21, 2022 | 224.00 | 227.01 | 219.46 | 219.46 | 1,022,412 | -0.88(-0.40%) |
Sep 20, 2022 | 219.41 | 221.12 | 216.59 | 220.33 | 971,288 | +0.08(+0.03%) |
Sep 19, 2022 | 217.15 | 220.47 | 217.15 | 220.25 | 863,895 | +1.52(+0.69%) |
Sep 16, 2022 | 217.83 | 220.51 | 216.69 | 218.74 | 3,450,093 | -0.97(-0.44%) |
Sep 15, 2022 | 221.54 | 221.79 | 218.66 | 219.71 | 1,023,086 | -2.18(-0.98%) |
Sep 14, 2022 | 219.83 | 223.50 | 218.81 | 221.89 | 1,099,612 | +2.65(+1.21%) |
Sep 13, 2022 | 223.19 | 224.69 | 218.36 | 219.24 | 1,422,223 | -7.17(-3.17%) |
Sep 12, 2022 | 223.26 | 228.31 | 222.08 | 226.42 | 1,621,842 | +3.68(+1.65%) |
Sep 09, 2022 | 219.90 | 223.45 | 218.95 | 222.74 | 1,034,253 | +3.77(+1.72%) |
Sep 08, 2022 | 217.98 | 219.36 | 216.91 | 218.97 | 749,525 | -0.05(-0.02%) |
Sep 07, 2022 | 214.97 | 219.14 | 213.97 | 219.01 | 687,104 | +3.07(+1.42%) |
Sep 06, 2022 | 216.51 | 218.78 | 215.09 | 215.95 | 963,298 | -0.32(-0.15%) |
Sep 02, 2022 | 218.59 | 220.82 | 215.72 | 216.26 | 968,007 | -0.47(-0.22%) |
Sep 01, 2022 | 220.03 | 220.12 | 214.95 | 216.73 | 1,853,411 | -3.42(-1.56%) |
Aug 31, 2022 | 222.37 | 223.76 | 219.96 | 220.16 | 1,079,191 | -2.11(-0.95%) |
Aug 30, 2022 | 225.00 | 225.49 | 221.63 | 222.26 | 685,264 | -2.48(-1.10%) |
Aug 29, 2022 | 222.13 | 225.96 | 221.21 | 224.75 | 707,513 | +1.07(+0.48%) |
Aug 26, 2022 | 229.94 | 229.94 | 223.46 | 223.68 | 691,956 | -5.21(-2.28%) |
Aug 25, 2022 | 226.00 | 229.03 | 225.42 | 228.89 | 573,004 | +3.38(+1.50%) |
Aug 24, 2022 | 225.86 | 226.25 | 223.93 | 225.50 | 815,042 | +0.47(+0.21%) |
Aug 23, 2022 | 225.31 | 226.48 | 224.13 | 225.03 | 899,491 | -0.47(-0.21%) |
Aug 22, 2022 | 230.14 | 230.71 | 225.31 | 225.50 | 875,040 | -6.91(-2.97%) |
Aug 19, 2022 | 233.75 | 233.92 | 231.89 | 232.41 | 753,860 | -1.94(-0.83%) |
Aug 18, 2022 | 234.32 | 234.73 | 232.96 | 234.35 | 1,066,980 | +0.96(+0.41%) |
Aug 17, 2022 | 230.46 | 234.12 | 229.99 | 233.39 | 895,407 | +1.16(+0.50%) |
Aug 16, 2022 | 232.01 | 233.20 | 231.49 | 232.23 | 839,925 | +0.22(+0.10%) |
Aug 15, 2022 | 227.63 | 232.91 | 226.65 | 232.01 | 1,528,021 | +3.17(+1.39%) |
Aug 12, 2022 | 223.11 | 228.98 | 223.11 | 228.83 | 1,465,458 | +5.89(+2.64%) |
Aug 11, 2022 | 221.97 | 223.10 | 221.00 | 222.94 | 1,505,556 | +1.31(+0.59%) |
Aug 10, 2022 | 220.24 | 222.04 | 219.79 | 221.63 | 911,989 | +2.73(+1.25%) |
Aug 09, 2022 | 218.27 | 219.45 | 217.45 | 218.90 | 913,405 | +1.76(+0.81%) |
Aug 08, 2022 | 221.53 | 221.60 | 216.11 | 217.14 | 999,940 | -2.86(-1.30%) |
Aug 05, 2022 | 220.22 | 220.66 | 217.22 | 219.99 | 727,614 | -0.38(-0.17%) |
Aug 04, 2022 | 222.46 | 223.92 | 220.08 | 220.38 | 930,727 | -1.45(-0.65%) |
Aug 03, 2022 | 218.47 | 222.87 | 215.30 | 221.83 | 1,275,441 | +3.49(+1.60%) |
Aug 02, 2022 | 218.57 | 220.88 | 215.44 | 218.34 | 1,047,472 | +0.83(+0.38%) |