Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 230.21 | 231.35 | 227.64 | 228.60 | 28,824,894 | -3.68(-1.59%) |
Oct 28, 2022 | 222.80 | 233.00 | 222.62 | 232.29 | 41,275,152 | +8.98(+4.02%) |
Oct 27, 2022 | 227.53 | 230.14 | 222.35 | 223.30 | 41,013,436 | -4.50(-1.98%) |
Oct 26, 2022 | 227.66 | 234.68 | 226.56 | 227.81 | 83,906,488 | -19.05(-7.72%) |
Oct 25, 2022 | 243.50 | 247.22 | 242.09 | 246.85 | 35,059,944 | +3.36(+1.38%) |
Oct 24, 2022 | 240.06 | 244.07 | 237.63 | 243.49 | 25,279,974 | +5.05(+2.12%) |
Oct 21, 2022 | 231.17 | 239.31 | 230.94 | 238.44 | 26,758,314 | +5.88(+2.53%) |
Oct 20, 2022 | 232.19 | 237.64 | 231.30 | 232.56 | 22,126,166 | -0.32(-0.14%) |
Oct 19, 2022 | 233.44 | 235.95 | 230.73 | 232.89 | 20,361,668 | -1.99(-0.85%) |
Oct 18, 2022 | 239.54 | 240.22 | 231.79 | 234.88 | 26,720,000 | +0.96(+0.41%) |
Oct 17, 2022 | 232.24 | 235.33 | 231.56 | 233.92 | 28,556,052 | +8.83(+3.92%) |
Oct 14, 2022 | 231.96 | 233.63 | 224.87 | 225.09 | 30,664,648 | -5.59(-2.42%) |
Oct 13, 2022 | 216.51 | 232.51 | 215.84 | 230.68 | 43,262,256 | +8.36(+3.76%) |
Oct 12, 2022 | 221.97 | 224.40 | 220.56 | 222.32 | 22,240,564 | +0.33(+0.15%) |
Oct 11, 2022 | 224.16 | 225.58 | 220.70 | 221.99 | 30,932,788 | -3.78(-1.67%) |
Oct 10, 2022 | 229.51 | 231.00 | 223.28 | 225.77 | 30,196,098 | -4.92(-2.13%) |
Oct 07, 2022 | 237.24 | 237.65 | 229.63 | 230.68 | 38,352,816 | -12.36(-5.09%) |
Oct 06, 2022 | 244.16 | 246.54 | 242.34 | 243.04 | 20,538,326 | -2.37(-0.97%) |
Oct 05, 2022 | 242.25 | 246.77 | 240.39 | 245.41 | 20,670,678 | +0.31(+0.13%) |
Oct 04, 2022 | 241.37 | 246.56 | 241.25 | 245.10 | 35,419,796 | +8.02(+3.38%) |
Oct 03, 2022 | 231.83 | 237.94 | 231.09 | 237.08 | 29,310,740 | +7.72(+3.37%) |
Sep 30, 2022 | 234.67 | 236.88 | 229.19 | 229.36 | 36,246,560 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.30 | 230.85 | 233.89 | 27,888,550 | -3.52(-1.48%) |
Sep 28, 2022 | 233.21 | 238.65 | 231.16 | 237.41 | 29,470,464 | +4.59(+1.97%) |
Sep 27, 2022 | 236.33 | 238.13 | 230.94 | 232.82 | 27,426,964 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.78 | 233.30 | 233.84 | 28,100,034 | -0.46(-0.20%) |
Sep 23, 2022 | 235.90 | 237.47 | 231.63 | 234.31 | 34,703,404 | -3.01(-1.27%) |
Sep 22, 2022 | 234.25 | 240.15 | 233.96 | 237.32 | 31,532,002 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.27 | 235.32 | 29,037,776 | -3.45(-1.44%) |
Sep 20, 2022 | 238.39 | 239.81 | 236.00 | 238.77 | 27,059,912 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.41 | 237.19 | 240.80 | 27,225,080 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.57 | 238.38 | 241.02 | 40,405,920 | -0.63(-0.26%) |
Sep 15, 2022 | 245.97 | 247.58 | 240.31 | 241.65 | 32,000,226 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.06 | 248.39 | 24,274,498 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.44 | 247.77 | 248.16 | 33,856,508 | -14.44(-5.50%) |
Sep 12, 2022 | 261.74 | 263.39 | 261.13 | 262.60 | 19,038,306 | +2.16(+0.83%) |
Sep 09, 2022 | 256.54 | 261.20 | 256.33 | 260.44 | 22,434,296 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.47 | 250.92 | 254.59 | 20,625,434 | +0.42(+0.17%) |
Sep 07, 2022 | 250.83 | 254.90 | 249.37 | 254.17 | 24,490,884 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.91 | 248.11 | 249.40 | 21,649,856 | -2.77(-1.10%) |
Sep 02, 2022 | 257.72 | 260.72 | 250.61 | 252.17 | 23,263,630 | -4.27(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.44 | 23,608,390 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.05 | 257.36 | 257.50 | 25,157,740 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 262.99 | 256.70 | 259.00 | 23,114,200 | -2.20(-0.84%) |
Aug 29, 2022 | 261.81 | 263.34 | 259.84 | 261.20 | 20,650,484 | -2.82(-1.07%) |
Aug 26, 2022 | 274.84 | 276.08 | 263.91 | 264.02 | 27,974,860 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.78 | 270.35 | 274.61 | 17,529,260 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.93 | 271.60 | 18,410,362 | -0.64(-0.24%) |
Aug 23, 2022 | 272.24 | 274.62 | 271.21 | 272.24 | 17,793,546 | -1.29(-0.47%) |
Aug 22, 2022 | 277.79 | 278.17 | 273.01 | 273.53 | 25,443,494 | -8.27(-2.94%) |
Aug 19, 2022 | 284.51 | 284.86 | 281.22 | 281.80 | 20,887,590 | -3.96(-1.39%) |
Aug 18, 2022 | 285.78 | 287.47 | 284.69 | 285.76 | 17,445,752 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.89 | 285.07 | 286.89 | 18,553,022 | -0.76(-0.26%) |
Aug 16, 2022 | 286.94 | 288.96 | 285.40 | 287.65 | 18,410,792 | -0.75(-0.26%) |
Aug 15, 2022 | 285.97 | 289.10 | 285.10 | 288.40 | 18,393,222 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.98 | 286.87 | 24,350,368 | +4.81(+1.70%) |
Aug 11, 2022 | 285.82 | 286.18 | 281.56 | 282.06 | 20,413,544 | -2.10(-0.74%) |
Aug 10, 2022 | 283.19 | 284.80 | 281.98 | 284.16 | 25,116,280 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.81 | 277.42 | 23,803,856 | +1.94(+0.71%) |
Aug 08, 2022 | 279.14 | 280.98 | 274.49 | 275.48 | 19,079,282 | -2.55(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.86 | 278.02 | 17,069,658 | -0.73(-0.26%) |
Aug 04, 2022 | 276.93 | 278.89 | 275.33 | 278.75 | 18,403,854 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.60 | 271.83 | 277.59 | 23,921,930 | +7.52(+2.78%) |
Aug 02, 2022 | 271.23 | 273.09 | 267.67 | 270.07 | 23,147,994 | -3.13(-1.15%) |