Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 256.47 | 258.95 | 255.32 | 257.56 | 3,184,366 | -3.30(-1.26%) |
Oct 28, 2022 | 256.93 | 261.56 | 256.39 | 260.86 | 3,069,313 | +6.27(+2.46%) |
Oct 27, 2022 | 255.32 | 256.57 | 253.31 | 254.59 | 2,373,131 | +0.54(+0.21%) |
Oct 26, 2022 | 250.55 | 255.31 | 249.14 | 254.05 | 3,160,979 | +6.35(+2.57%) |
Oct 25, 2022 | 248.17 | 249.41 | 245.03 | 247.69 | 2,675,438 | -1.27(-0.51%) |
Oct 24, 2022 | 242.89 | 249.22 | 242.84 | 248.96 | 3,026,229 | +8.94(+3.72%) |
Oct 21, 2022 | 235.81 | 240.45 | 235.33 | 240.02 | 3,706,507 | +4.28(+1.81%) |
Oct 20, 2022 | 235.84 | 237.28 | 234.37 | 235.75 | 2,160,202 | -0.70(-0.30%) |
Oct 19, 2022 | 239.42 | 240.41 | 235.26 | 236.45 | 1,976,472 | -3.74(-1.56%) |
Oct 18, 2022 | 241.85 | 242.65 | 239.16 | 240.19 | 2,162,337 | -0.77(-0.32%) |
Oct 17, 2022 | 239.53 | 241.43 | 237.69 | 240.97 | 2,705,065 | +1.52(+0.63%) |
Oct 14, 2022 | 240.08 | 241.14 | 238.40 | 239.45 | 3,006,646 | -0.31(-0.13%) |
Oct 13, 2022 | 233.19 | 240.43 | 231.35 | 239.76 | 3,452,196 | +4.97(+2.12%) |
Oct 12, 2022 | 232.80 | 236.97 | 231.90 | 234.78 | 2,770,825 | +0.95(+0.41%) |
Oct 11, 2022 | 228.16 | 238.63 | 226.59 | 233.83 | 6,566,480 | +12.66(+5.72%) |
Oct 10, 2022 | 220.15 | 223.07 | 219.02 | 221.17 | 1,711,202 | +2.97(+1.36%) |
Oct 07, 2022 | 219.12 | 220.56 | 217.76 | 218.20 | 2,162,300 | -1.82(-0.83%) |
Oct 06, 2022 | 221.52 | 222.11 | 219.34 | 220.02 | 1,600,354 | -2.74(-1.23%) |
Oct 05, 2022 | 221.63 | 224.29 | 220.04 | 222.76 | 2,162,595 | +0.76(+0.34%) |
Oct 04, 2022 | 220.06 | 223.02 | 218.93 | 222.00 | 2,446,695 | +2.46(+1.12%) |
Oct 03, 2022 | 217.47 | 220.02 | 215.71 | 219.54 | 2,646,905 | +4.80(+2.24%) |
Sep 30, 2022 | 217.62 | 219.12 | 214.52 | 214.74 | 2,669,747 | -2.87(-1.32%) |
Sep 29, 2022 | 220.60 | 220.60 | 216.24 | 217.61 | 2,451,622 | -2.45(-1.11%) |
Sep 28, 2022 | 219.08 | 220.90 | 216.97 | 220.06 | 2,920,626 | +4.75(+2.21%) |
Sep 27, 2022 | 216.24 | 219.08 | 214.38 | 215.30 | 2,109,166 | -0.84(-0.39%) |
Sep 26, 2022 | 216.04 | 217.83 | 214.72 | 216.14 | 2,575,121 | -0.10(-0.04%) |
Sep 23, 2022 | 217.21 | 217.80 | 213.94 | 216.24 | 2,255,633 | -0.74(-0.34%) |
Sep 22, 2022 | 212.98 | 218.52 | 212.74 | 216.98 | 2,184,254 | +3.13(+1.47%) |
Sep 21, 2022 | 218.29 | 219.71 | 213.75 | 213.84 | 2,294,821 | -3.10(-1.43%) |
Sep 20, 2022 | 217.69 | 219.11 | 215.82 | 216.94 | 1,832,589 | -2.91(-1.32%) |
Sep 19, 2022 | 219.73 | 219.94 | 216.35 | 219.85 | 2,079,814 | -0.36(-0.16%) |
Sep 16, 2022 | 216.16 | 221.24 | 216.16 | 220.21 | 4,832,656 | +3.32(+1.53%) |
Sep 15, 2022 | 217.31 | 218.18 | 215.18 | 216.89 | 2,315,590 | -0.44(-0.20%) |
Sep 14, 2022 | 216.77 | 217.96 | 215.44 | 217.33 | 2,850,596 | +1.20(+0.56%) |
Sep 13, 2022 | 225.82 | 225.92 | 215.90 | 216.13 | 4,667,853 | -10.25(-4.53%) |
Sep 12, 2022 | 226.74 | 230.27 | 223.99 | 226.38 | 6,606,377 | -9.59(-4.07%) |
Sep 09, 2022 | 233.84 | 237.44 | 233.44 | 235.97 | 2,433,051 | +2.13(+0.91%) |
Sep 08, 2022 | 233.22 | 234.37 | 231.42 | 233.84 | 3,039,570 | +0.63(+0.27%) |
Sep 07, 2022 | 231.32 | 233.72 | 230.81 | 233.21 | 2,232,871 | +2.45(+1.06%) |
Sep 06, 2022 | 232.21 | 233.02 | 230.12 | 230.76 | 2,206,979 | -0.14(-0.06%) |
Sep 02, 2022 | 234.82 | 236.06 | 229.92 | 230.91 | 2,440,506 | -2.98(-1.27%) |
Sep 01, 2022 | 229.72 | 234.12 | 229.35 | 233.89 | 2,611,753 | +4.95(+2.16%) |
Aug 31, 2022 | 230.16 | 232.35 | 228.51 | 228.93 | 4,519,284 | +1.12(+0.49%) |
Aug 30, 2022 | 228.53 | 228.94 | 227.02 | 227.81 | 3,855,417 | -0.28(-0.12%) |
Aug 29, 2022 | 227.54 | 229.63 | 226.75 | 228.09 | 2,217,881 | -1.18(-0.52%) |
Aug 26, 2022 | 232.51 | 234.71 | 229.08 | 229.27 | 3,127,416 | -4.79(-2.05%) |
Aug 25, 2022 | 234.37 | 234.42 | 232.28 | 234.06 | 1,811,094 | +1.13(+0.49%) |
Aug 24, 2022 | 232.05 | 233.39 | 231.13 | 232.93 | 2,444,859 | +0.02(+0.01%) |
Aug 23, 2022 | 235.02 | 235.02 | 231.36 | 232.91 | 2,791,694 | -2.31(-0.98%) |
Aug 22, 2022 | 238.16 | 239.35 | 234.88 | 235.22 | 3,231,111 | -3.77(-1.58%) |
Aug 19, 2022 | 235.92 | 240.09 | 235.92 | 239.00 | 2,317,095 | +1.11(+0.46%) |
Aug 18, 2022 | 239.06 | 239.17 | 236.22 | 237.89 | 1,982,603 | -0.84(-0.35%) |
Aug 17, 2022 | 239.31 | 240.70 | 237.94 | 238.73 | 1,975,629 | -0.60(-0.25%) |
Aug 16, 2022 | 238.11 | 240.28 | 237.92 | 239.33 | 2,333,589 | +1.96(+0.82%) |
Aug 15, 2022 | 235.47 | 237.80 | 234.35 | 237.37 | 2,812,671 | +2.54(+1.08%) |
Aug 12, 2022 | 234.95 | 236.21 | 232.85 | 234.83 | 3,950,562 | +0.04(+0.02%) |
Aug 11, 2022 | 238.28 | 239.53 | 234.45 | 234.79 | 2,842,046 | -3.54(-1.48%) |
Aug 10, 2022 | 236.17 | 238.68 | 234.96 | 238.33 | 2,780,432 | +3.53(+1.50%) |
Aug 09, 2022 | 233.71 | 236.09 | 233.71 | 234.80 | 2,180,818 | +1.01(+0.43%) |
Aug 08, 2022 | 231.62 | 234.21 | 230.97 | 233.79 | 2,945,355 | +0.98(+0.42%) |
Aug 05, 2022 | 233.00 | 233.59 | 228.59 | 232.81 | 2,881,196 | -0.69(-0.30%) |
Aug 04, 2022 | 233.51 | 235.41 | 232.76 | 233.50 | 2,803,578 | -0.12(-0.05%) |
Aug 03, 2022 | 232.51 | 235.72 | 231.79 | 233.62 | 2,180,364 | +3.03(+1.31%) |
Aug 02, 2022 | 233.22 | 234.32 | 230.47 | 230.59 | 2,427,630 | -1.64(-0.70%) |