Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 287.11 | 287.24 | 284.09 | 285.70 | 47,355 | -3.66(-1.26%) |
Oct 28, 2022 | 280.51 | 289.60 | 280.51 | 289.36 | 46,926 | +7.29(+2.58%) |
Oct 27, 2022 | 285.88 | 287.71 | 281.82 | 282.08 | 47,368 | -4.95(-1.72%) |
Oct 26, 2022 | 286.36 | 293.90 | 285.65 | 287.02 | 36,740 | -6.92(-2.35%) |
Oct 25, 2022 | 288.47 | 294.27 | 288.47 | 293.94 | 31,699 | +6.53(+2.27%) |
Oct 24, 2022 | 285.92 | 288.38 | 281.18 | 287.41 | 42,095 | +2.42(+0.85%) |
Oct 21, 2022 | 276.47 | 285.27 | 275.95 | 284.99 | 47,510 | +6.55(+2.35%) |
Oct 20, 2022 | 277.79 | 284.64 | 277.28 | 278.44 | 54,160 | +0.56(+0.20%) |
Oct 19, 2022 | 276.97 | 281.00 | 275.87 | 277.88 | 140,971 | -1.33(-0.48%) |
Oct 18, 2022 | 284.02 | 284.02 | 276.14 | 279.21 | 33,415 | +3.00(+1.08%) |
Oct 17, 2022 | 273.10 | 277.23 | 273.10 | 276.22 | 59,062 | +9.46(+3.55%) |
Oct 14, 2022 | 277.35 | 278.10 | 266.29 | 266.76 | 44,258 | -8.16(-2.97%) |
Oct 13, 2022 | 261.12 | 276.33 | 259.58 | 274.92 | 61,665 | +5.95(+2.21%) |
Oct 12, 2022 | 269.37 | 270.89 | 267.84 | 268.97 | 48,577 | -0.38(-0.14%) |
Oct 11, 2022 | 272.30 | 273.77 | 267.60 | 269.35 | 112,689 | -4.89(-1.78%) |
Oct 10, 2022 | 279.04 | 279.04 | 271.54 | 274.23 | 30,965 | -4.89(-1.75%) |
Oct 07, 2022 | 285.06 | 285.40 | 277.79 | 279.12 | 26,233 | -11.73(-4.03%) |
Oct 06, 2022 | 291.28 | 295.20 | 290.64 | 290.85 | 67,743 | -1.85(-0.63%) |
Oct 05, 2022 | 287.78 | 294.20 | 286.02 | 292.70 | 32,616 | +0.53(+0.18%) |
Oct 04, 2022 | 287.72 | 292.47 | 287.72 | 292.17 | 39,798 | +10.43(+3.70%) |
Oct 03, 2022 | 276.12 | 283.57 | 275.55 | 281.74 | 70,856 | +7.67(+2.80%) |
Sep 30, 2022 | 277.06 | 281.96 | 273.94 | 274.06 | 33,929 | -4.05(-1.45%) |
Sep 29, 2022 | 280.20 | 280.24 | 275.18 | 278.11 | 88,401 | -7.08(-2.48%) |
Sep 28, 2022 | 278.92 | 286.21 | 278.38 | 285.19 | 31,335 | +5.77(+2.07%) |
Sep 27, 2022 | 282.91 | 285.54 | 276.88 | 279.42 | 65,895 | +0.23(+0.08%) |
Sep 26, 2022 | 280.41 | 285.49 | 278.64 | 279.19 | 67,532 | -2.44(-0.87%) |
Sep 23, 2022 | 282.80 | 283.35 | 277.84 | 281.63 | 68,535 | -4.22(-1.48%) |
Sep 22, 2022 | 287.94 | 288.75 | 285.04 | 285.85 | 39,238 | -3.91(-1.35%) |
Sep 21, 2022 | 295.61 | 300.19 | 289.76 | 289.76 | 54,870 | -4.77(-1.62%) |
Sep 20, 2022 | 295.07 | 297.19 | 292.94 | 294.53 | 29,269 | -3.65(-1.23%) |
Sep 19, 2022 | 293.25 | 298.28 | 293.25 | 298.19 | 38,097 | +1.76(+0.59%) |
Sep 16, 2022 | 295.24 | 296.81 | 292.66 | 296.42 | 35,401 | -2.69(-0.90%) |
Sep 15, 2022 | 302.54 | 305.04 | 297.54 | 299.12 | 44,630 | -5.98(-1.96%) |
Sep 14, 2022 | 304.85 | 305.76 | 302.14 | 305.10 | 54,161 | +1.30(+0.43%) |
Sep 13, 2022 | 311.20 | 311.45 | 303.27 | 303.80 | 63,192 | -17.65(-5.49%) |
Sep 12, 2022 | 318.99 | 321.67 | 318.51 | 321.45 | 127,258 | +3.92(+1.23%) |
Sep 09, 2022 | 312.57 | 318.14 | 312.57 | 317.53 | 764,084 | +7.40(+2.38%) |
Sep 08, 2022 | 305.40 | 311.08 | 304.52 | 310.14 | 464,205 | +1.88(+0.61%) |
Sep 07, 2022 | 302.74 | 309.38 | 301.98 | 308.26 | 459,058 | +5.86(+1.94%) |
Sep 06, 2022 | 304.93 | 305.53 | 300.22 | 302.39 | 63,031 | -2.39(-0.78%) |
Sep 02, 2022 | 312.12 | 313.26 | 303.25 | 304.78 | 32,298 | -3.59(-1.17%) |
Sep 01, 2022 | 306.90 | 308.78 | 301.95 | 308.38 | 26,859 | -1.94(-0.63%) |
Aug 31, 2022 | 315.86 | 316.38 | 310.24 | 310.32 | 29,134 | -2.38(-0.76%) |
Aug 30, 2022 | 317.91 | 318.57 | 309.78 | 312.69 | 35,945 | -2.93(-0.93%) |
Aug 29, 2022 | 316.45 | 319.00 | 315.20 | 315.62 | 35,340 | -3.93(-1.23%) |
Aug 26, 2022 | 333.46 | 333.51 | 319.46 | 319.55 | 26,322 | -14.67(-4.39%) |
Aug 25, 2022 | 328.41 | 334.34 | 328.41 | 334.23 | 24,194 | +7.08(+2.16%) |
Aug 24, 2022 | 326.16 | 329.09 | 325.72 | 327.15 | 25,203 | +0.72(+0.22%) |
Aug 23, 2022 | 326.50 | 330.39 | 326.41 | 326.43 | 23,627 | -0.83(-0.25%) |
Aug 22, 2022 | 331.50 | 331.50 | 326.57 | 327.26 | 48,104 | -9.83(-2.92%) |
Aug 19, 2022 | 341.55 | 341.55 | 336.33 | 337.09 | 18,822 | -7.73(-2.24%) |
Aug 18, 2022 | 342.60 | 346.06 | 341.82 | 344.82 | 77,595 | +2.23(+0.65%) |
Aug 17, 2022 | 343.58 | 345.43 | 340.20 | 342.60 | 117,672 | -5.08(-1.46%) |
Aug 16, 2022 | 346.87 | 349.72 | 343.72 | 347.68 | 96,639 | -0.84(-0.24%) |
Aug 15, 2022 | 345.11 | 348.97 | 345.11 | 348.52 | 24,052 | +1.66(+0.48%) |
Aug 12, 2022 | 342.44 | 346.88 | 341.39 | 346.85 | 29,727 | +6.86(+2.02%) |
Aug 11, 2022 | 344.75 | 346.76 | 339.42 | 339.99 | 31,586 | -2.32(-0.68%) |
Aug 10, 2022 | 339.90 | 342.32 | 339.01 | 342.31 | 44,820 | +11.19(+3.38%) |
Aug 09, 2022 | 333.13 | 333.13 | 329.65 | 331.12 | 16,600 | -5.34(-1.59%) |
Aug 08, 2022 | 338.54 | 342.34 | 335.01 | 336.46 | 28,112 | -2.10(-0.62%) |
Aug 05, 2022 | 333.98 | 339.41 | 333.98 | 338.56 | 27,439 | -0.81(-0.24%) |
Aug 04, 2022 | 337.36 | 339.50 | 336.16 | 339.37 | 20,587 | +1.73(+0.51%) |
Aug 03, 2022 | 330.40 | 338.49 | 330.40 | 337.63 | 21,256 | +9.37(+2.85%) |
Aug 02, 2022 | 326.32 | 331.83 | 325.41 | 328.27 | 48,628 | -0.79(-0.24%) |