Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 230.62 | 231.77 | 228.05 | 229.01 | 28,772,996 | -3.69(-1.59%) |
Oct 28, 2022 | 223.20 | 233.43 | 223.02 | 232.71 | 41,200,840 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.55 | 222.75 | 223.71 | 40,939,592 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.10 | 226.97 | 228.22 | 83,755,416 | -19.08(-7.72%) |
Oct 25, 2022 | 243.94 | 247.67 | 242.53 | 247.30 | 34,996,820 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.51 | 238.06 | 243.93 | 25,234,460 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.35 | 238.87 | 26,710,138 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.07 | 231.72 | 232.98 | 22,086,330 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,325,008 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.21 | 235.30 | 26,671,892 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.75 | 231.98 | 234.34 | 28,504,638 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.49 | 30,609,438 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.93 | 216.23 | 231.10 | 43,184,364 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.80 | 220.96 | 222.72 | 22,200,522 | +0.34(+0.15%) |
Oct 11, 2022 | 224.56 | 225.99 | 221.10 | 222.38 | 30,877,096 | -3.79(-1.68%) |
Oct 10, 2022 | 229.92 | 231.41 | 223.69 | 226.17 | 30,141,732 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.08 | 230.04 | 231.10 | 38,283,764 | -12.38(-5.09%) |
Oct 06, 2022 | 244.60 | 246.98 | 242.78 | 243.48 | 20,501,348 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.82 | 245.86 | 20,633,462 | +0.32(+0.13%) |
Oct 04, 2022 | 241.80 | 247.00 | 241.69 | 245.54 | 35,356,024 | +8.03(+3.38%) |
Oct 03, 2022 | 232.25 | 238.37 | 231.51 | 237.51 | 29,257,968 | +7.73(+3.37%) |
Sep 30, 2022 | 235.09 | 237.31 | 229.61 | 229.78 | 36,181,300 | -4.54(-1.94%) |
Sep 29, 2022 | 235.68 | 236.73 | 231.26 | 234.31 | 27,838,338 | -3.52(-1.48%) |
Sep 28, 2022 | 233.63 | 239.08 | 231.58 | 237.84 | 29,417,404 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.35 | 233.24 | 27,377,582 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.21 | 233.72 | 234.26 | 28,049,442 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.89 | 232.04 | 234.73 | 34,640,924 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.38 | 237.75 | 31,475,230 | +2.00(+0.85%) |
Sep 21, 2022 | 240.99 | 244.34 | 235.69 | 235.74 | 28,985,496 | -3.45(-1.44%) |
Sep 20, 2022 | 238.82 | 240.24 | 236.42 | 239.20 | 27,011,192 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.85 | 237.62 | 241.24 | 27,176,062 | -0.22(-0.09%) |
Sep 16, 2022 | 240.98 | 242.01 | 238.81 | 241.46 | 40,333,172 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,942,612 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,792 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.21 | 248.61 | 33,795,552 | -14.46(-5.50%) |
Sep 12, 2022 | 262.21 | 263.86 | 261.60 | 263.07 | 19,004,028 | +2.16(+0.83%) |
Sep 09, 2022 | 257.00 | 261.67 | 256.80 | 260.91 | 22,393,904 | +5.86(+2.30%) |
Sep 08, 2022 | 254.05 | 256.94 | 251.37 | 255.05 | 20,588,298 | +0.42(+0.17%) |
Sep 07, 2022 | 251.28 | 255.36 | 249.82 | 254.63 | 24,446,788 | +4.78(+1.91%) |
Sep 06, 2022 | 252.76 | 254.37 | 248.56 | 249.85 | 21,610,876 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.62 | 23,221,746 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.98 | 256.91 | 23,565,884 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.82 | 257.96 | 25,112,446 | -1.51(-0.58%) |
Aug 30, 2022 | 263.09 | 263.47 | 257.16 | 259.47 | 23,072,584 | -2.20(-0.84%) |
Aug 29, 2022 | 262.28 | 263.81 | 260.31 | 261.67 | 20,613,304 | -2.82(-1.07%) |
Aug 26, 2022 | 275.33 | 276.58 | 264.38 | 264.49 | 27,924,494 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,700 | +3.02(+1.11%) |
Aug 24, 2022 | 271.71 | 273.51 | 271.42 | 272.09 | 18,377,216 | -0.64(-0.24%) |
Aug 23, 2022 | 272.73 | 275.12 | 271.70 | 272.73 | 17,761,510 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.67 | 273.50 | 274.02 | 25,397,686 | -8.29(-2.94%) |
Aug 19, 2022 | 285.02 | 285.37 | 281.73 | 282.31 | 20,849,984 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 287.99 | 285.20 | 286.28 | 17,414,342 | -1.13(-0.39%) |
Aug 17, 2022 | 285.85 | 289.41 | 285.58 | 287.41 | 18,519,618 | -0.76(-0.26%) |
Aug 16, 2022 | 287.46 | 289.48 | 285.92 | 288.17 | 18,377,644 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.61 | 288.92 | 18,360,106 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.38 | 282.49 | 287.38 | 24,306,526 | +4.81(+1.70%) |
Aug 11, 2022 | 286.34 | 286.69 | 282.07 | 282.57 | 20,376,792 | -2.11(-0.74%) |
Aug 10, 2022 | 283.70 | 285.31 | 282.49 | 284.68 | 25,071,060 | +6.75(+2.43%) |
Aug 09, 2022 | 275.30 | 278.69 | 273.30 | 277.92 | 23,760,998 | +1.95(+0.71%) |
Aug 08, 2022 | 279.64 | 281.49 | 274.99 | 275.97 | 19,044,932 | -2.55(-0.92%) |
Aug 05, 2022 | 274.82 | 279.25 | 274.36 | 278.52 | 17,038,924 | -0.73(-0.26%) |
Aug 04, 2022 | 277.43 | 279.40 | 275.82 | 279.25 | 18,370,718 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.10 | 272.32 | 278.09 | 23,878,860 | +7.53(+2.78%) |
Aug 02, 2022 | 271.72 | 273.58 | 268.16 | 270.56 | 23,106,318 | -3.14(-1.15%) |