Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 302.47 | 305.87 | 300.63 | 301.85 | 793,106 | -2.98(-0.98%) |
Oct 28, 2022 | 295.18 | 304.97 | 293.44 | 304.83 | 654,283 | +11.86(+4.05%) |
Oct 27, 2022 | 288.40 | 294.47 | 288.05 | 292.98 | 726,560 | +7.35(+2.57%) |
Oct 26, 2022 | 280.56 | 291.45 | 279.92 | 285.62 | 880,789 | +13.90(+5.12%) |
Oct 25, 2022 | 263.59 | 272.49 | 262.89 | 271.72 | 850,537 | +6.46(+2.43%) |
Oct 24, 2022 | 263.19 | 266.80 | 262.04 | 265.26 | 455,687 | +4.53(+1.74%) |
Oct 21, 2022 | 252.24 | 261.24 | 251.06 | 260.73 | 562,874 | +8.95(+3.56%) |
Oct 20, 2022 | 257.11 | 260.97 | 251.31 | 251.78 | 543,086 | -6.31(-2.44%) |
Oct 19, 2022 | 259.57 | 263.44 | 256.53 | 258.09 | 465,198 | -4.11(-1.57%) |
Oct 18, 2022 | 267.81 | 269.83 | 260.79 | 262.20 | 569,055 | +1.43(+0.55%) |
Oct 17, 2022 | 258.55 | 263.94 | 258.33 | 260.77 | 734,558 | +8.96(+3.56%) |
Oct 14, 2022 | 270.75 | 273.73 | 251.43 | 251.81 | 912,159 | -16.44(-6.13%) |
Oct 13, 2022 | 249.95 | 268.79 | 247.74 | 268.24 | 732,324 | +11.04(+4.29%) |
Oct 12, 2022 | 259.86 | 262.06 | 256.78 | 257.21 | 664,893 | -2.82(-1.09%) |
Oct 11, 2022 | 264.72 | 267.27 | 259.25 | 260.03 | 463,770 | -6.45(-2.42%) |
Oct 10, 2022 | 268.10 | 268.66 | 263.09 | 266.48 | 498,659 | +1.02(+0.38%) |
Oct 07, 2022 | 266.14 | 266.14 | 260.75 | 265.47 | 695,566 | -3.10(-1.15%) |
Oct 06, 2022 | 269.26 | 272.52 | 267.40 | 268.56 | 448,028 | -1.22(-0.45%) |
Oct 05, 2022 | 266.47 | 271.54 | 265.79 | 269.78 | 417,249 | -1.38(-0.51%) |
Oct 04, 2022 | 262.88 | 271.64 | 261.85 | 271.16 | 557,937 | +14.92(+5.82%) |
Oct 03, 2022 | 249.76 | 256.44 | 245.69 | 256.24 | 653,169 | +10.21(+4.15%) |
Sep 30, 2022 | 247.19 | 252.40 | 244.98 | 246.03 | 695,460 | -1.93(-0.78%) |
Sep 29, 2022 | 249.84 | 250.55 | 243.89 | 247.96 | 587,135 | -5.37(-2.12%) |
Sep 28, 2022 | 247.71 | 254.89 | 246.40 | 253.33 | 487,905 | +6.75(+2.74%) |
Sep 27, 2022 | 251.06 | 251.72 | 243.49 | 246.58 | 595,075 | -0.62(-0.25%) |
Sep 26, 2022 | 250.05 | 252.54 | 246.74 | 247.21 | 697,167 | -4.10(-1.63%) |
Sep 23, 2022 | 254.83 | 255.66 | 247.17 | 251.31 | 466,671 | -6.95(-2.69%) |
Sep 22, 2022 | 264.16 | 264.36 | 257.73 | 258.26 | 464,345 | -5.26(-2.00%) |
Sep 21, 2022 | 271.58 | 272.48 | 263.48 | 263.52 | 407,448 | -5.15(-1.92%) |
Sep 20, 2022 | 268.69 | 270.07 | 265.83 | 268.67 | 390,079 | -2.93(-1.08%) |
Sep 19, 2022 | 262.97 | 271.99 | 262.89 | 271.60 | 416,933 | +5.74(+2.16%) |
Sep 16, 2022 | 267.22 | 267.54 | 262.62 | 265.86 | 1,043,554 | -4.97(-1.84%) |
Sep 15, 2022 | 271.75 | 274.72 | 269.04 | 270.83 | 510,528 | -0.60(-0.22%) |
Sep 14, 2022 | 272.01 | 273.42 | 267.70 | 271.43 | 563,352 | +0.23(+0.09%) |
Sep 13, 2022 | 275.68 | 278.51 | 270.48 | 271.19 | 511,122 | -11.25(-3.98%) |
Sep 12, 2022 | 281.03 | 284.30 | 280.77 | 282.44 | 429,284 | +2.57(+0.92%) |
Sep 09, 2022 | 277.09 | 280.73 | 277.09 | 279.87 | 549,511 | +4.17(+1.51%) |
Sep 08, 2022 | 268.27 | 276.32 | 267.73 | 275.70 | 469,185 | +5.35(+1.98%) |
Sep 07, 2022 | 263.65 | 270.68 | 261.90 | 270.35 | 589,244 | +8.17(+3.12%) |
Sep 06, 2022 | 264.63 | 264.65 | 258.46 | 262.18 | 473,943 | +0.07(+0.03%) |
Sep 02, 2022 | 266.48 | 269.52 | 260.31 | 262.11 | 445,909 | -0.74(-0.28%) |
Sep 01, 2022 | 260.39 | 263.17 | 256.00 | 262.85 | 484,201 | +1.14(+0.44%) |
Aug 31, 2022 | 263.22 | 265.04 | 261.44 | 261.71 | 699,104 | -0.40(-0.15%) |
Aug 30, 2022 | 266.57 | 266.93 | 260.93 | 262.11 | 412,586 | -2.66(-1.00%) |
Aug 29, 2022 | 266.25 | 267.53 | 263.74 | 264.76 | 473,956 | -3.61(-1.35%) |
Aug 26, 2022 | 277.44 | 278.98 | 268.20 | 268.38 | 544,074 | -8.60(-3.11%) |
Aug 25, 2022 | 272.52 | 277.13 | 272.31 | 276.98 | 359,921 | +5.77(+2.13%) |
Aug 24, 2022 | 270.48 | 272.18 | 269.14 | 271.21 | 328,771 | +0.39(+0.14%) |
Aug 23, 2022 | 270.29 | 274.34 | 270.29 | 270.82 | 498,226 | +0.34(+0.13%) |
Aug 22, 2022 | 272.56 | 273.58 | 269.91 | 270.48 | 423,144 | -7.57(-2.72%) |
Aug 19, 2022 | 281.49 | 283.26 | 277.06 | 278.05 | 456,859 | -6.92(-2.43%) |
Aug 18, 2022 | 281.84 | 286.10 | 280.85 | 284.97 | 413,810 | +3.59(+1.28%) |
Aug 17, 2022 | 278.00 | 282.68 | 278.00 | 281.38 | 433,160 | -0.89(-0.31%) |
Aug 16, 2022 | 279.33 | 283.42 | 278.59 | 282.26 | 450,816 | +2.66(+0.95%) |
Aug 15, 2022 | 279.49 | 281.35 | 278.14 | 279.61 | 363,856 | -2.76(-0.98%) |
Aug 12, 2022 | 277.84 | 282.44 | 275.86 | 282.37 | 691,182 | +5.71(+2.06%) |
Aug 11, 2022 | 278.30 | 279.71 | 275.64 | 276.66 | 661,265 | +2.36(+0.86%) |
Aug 10, 2022 | 271.18 | 274.48 | 270.37 | 274.30 | 642,274 | +9.31(+3.51%) |
Aug 09, 2022 | 263.36 | 266.34 | 262.74 | 264.99 | 418,900 | +1.17(+0.44%) |
Aug 08, 2022 | 264.94 | 266.73 | 263.39 | 263.82 | 489,020 | +1.08(+0.41%) |
Aug 05, 2022 | 260.97 | 267.57 | 260.97 | 262.73 | 618,763 | -0.17(-0.06%) |
Aug 04, 2022 | 261.75 | 264.86 | 261.46 | 262.90 | 513,275 | +0.41(+0.16%) |
Aug 03, 2022 | 259.45 | 264.37 | 258.01 | 262.49 | 607,128 | +5.78(+2.25%) |
Aug 02, 2022 | 256.72 | 262.23 | 256.50 | 256.71 | 769,335 | -2.38(-0.92%) |