Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.55 | 238.03 | 246.14 | 599,833 | +7.61(+3.19%) |
Sep 30, 2022 | 241.68 | 244.90 | 238.12 | 238.52 | 1,004,261 | -3.38(-1.40%) |
Sep 29, 2022 | 245.11 | 245.11 | 240.03 | 241.91 | 754,897 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.55 | 244.80 | 247.23 | 604,189 | +2.20(+0.90%) |
Sep 27, 2022 | 248.71 | 249.99 | 243.16 | 245.03 | 990,769 | -0.57(-0.23%) |
Sep 26, 2022 | 249.77 | 250.05 | 243.82 | 245.60 | 903,296 | -4.29(-1.72%) |
Sep 23, 2022 | 249.08 | 250.72 | 245.46 | 249.89 | 894,022 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.14 | 248.45 | 250.48 | 1,306,185 | -11.18(-4.27%) |
Sep 21, 2022 | 267.95 | 270.73 | 261.66 | 261.67 | 567,079 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.48 | 262.88 | 265.70 | 839,850 | -7.55(-2.76%) |
Sep 19, 2022 | 272.85 | 274.40 | 270.69 | 273.26 | 594,468 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.54 | 271.61 | 275.00 | 1,499,298 | -1.98(-0.72%) |
Sep 15, 2022 | 280.76 | 281.88 | 275.21 | 276.99 | 633,120 | -3.83(-1.36%) |
Sep 14, 2022 | 286.68 | 286.98 | 277.67 | 280.81 | 546,195 | -4.42(-1.55%) |
Sep 13, 2022 | 291.10 | 291.10 | 284.86 | 285.23 | 926,650 | -12.38(-4.16%) |
Sep 12, 2022 | 296.40 | 298.01 | 294.95 | 297.61 | 511,083 | +3.72(+1.27%) |
Sep 09, 2022 | 292.39 | 294.83 | 290.96 | 293.89 | 390,914 | +3.37(+1.16%) |
Sep 08, 2022 | 286.24 | 290.91 | 285.38 | 290.52 | 753,967 | +1.65(+0.57%) |
Sep 07, 2022 | 282.71 | 289.26 | 281.27 | 288.88 | 590,152 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.90 | 278.34 | 282.47 | 661,039 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.17 | 277.03 | 279.04 | 496,605 | -2.33(-0.83%) |
Sep 01, 2022 | 278.65 | 281.52 | 274.19 | 281.37 | 519,008 | +2.22(+0.79%) |
Aug 31, 2022 | 283.76 | 284.23 | 278.57 | 279.15 | 983,459 | -2.24(-0.79%) |
Aug 30, 2022 | 286.46 | 286.88 | 279.79 | 281.39 | 534,939 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.24 | 284.14 | 284.63 | 473,350 | -2.76(-0.96%) |
Aug 26, 2022 | 300.42 | 300.92 | 287.12 | 287.38 | 525,903 | -12.89(-4.29%) |
Aug 25, 2022 | 294.48 | 300.48 | 292.51 | 300.28 | 442,756 | +7.06(+2.41%) |
Aug 24, 2022 | 293.07 | 295.96 | 292.86 | 293.21 | 475,718 | +0.25(+0.08%) |
Aug 23, 2022 | 296.39 | 298.82 | 292.90 | 292.97 | 552,131 | -5.72(-1.92%) |
Aug 22, 2022 | 301.18 | 302.32 | 297.82 | 298.69 | 519,855 | -6.34(-2.08%) |
Aug 19, 2022 | 311.54 | 311.76 | 304.02 | 305.02 | 514,453 | -8.80(-2.80%) |
Aug 18, 2022 | 314.84 | 315.52 | 312.74 | 313.83 | 300,205 | -0.98(-0.31%) |
Aug 17, 2022 | 311.65 | 316.13 | 311.26 | 314.81 | 395,586 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.57 | 311.97 | 315.42 | 459,589 | -0.11(-0.03%) |
Aug 15, 2022 | 315.48 | 318.43 | 314.94 | 315.53 | 468,103 | -0.66(-0.21%) |
Aug 12, 2022 | 312.77 | 316.52 | 311.69 | 316.19 | 381,288 | +5.26(+1.69%) |
Aug 11, 2022 | 317.83 | 317.83 | 310.37 | 310.93 | 348,545 | -4.84(-1.53%) |
Aug 10, 2022 | 309.30 | 315.98 | 309.02 | 315.77 | 796,045 | +11.77(+3.87%) |
Aug 09, 2022 | 304.45 | 305.95 | 302.85 | 304.00 | 329,304 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.47 | 303.92 | 306.28 | 558,658 | +1.74(+0.57%) |
Aug 05, 2022 | 303.49 | 306.13 | 301.22 | 304.54 | 492,753 | -2.17(-0.71%) |
Aug 04, 2022 | 303.94 | 307.91 | 302.32 | 306.71 | 892,132 | +3.30(+1.09%) |
Aug 03, 2022 | 302.69 | 304.35 | 297.68 | 303.41 | 821,943 | +2.36(+0.78%) |
Aug 02, 2022 | 298.12 | 304.29 | 295.72 | 301.05 | 890,452 | +0.00(+0.00%) |