Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 219.03 | 222.10 | 217.90 | 221.16 | 768,618 | +0.27(+0.12%) |
Oct 28, 2022 | 216.93 | 221.11 | 216.03 | 220.89 | 657,682 | +4.41(+2.04%) |
Oct 27, 2022 | 220.58 | 222.26 | 215.02 | 216.48 | 629,479 | -1.68(-0.77%) |
Oct 26, 2022 | 217.96 | 223.56 | 215.66 | 218.16 | 645,107 | -1.34(-0.61%) |
Oct 25, 2022 | 218.04 | 219.86 | 216.10 | 219.50 | 492,945 | +3.43(+1.59%) |
Oct 24, 2022 | 218.08 | 219.07 | 212.16 | 216.07 | 482,869 | +1.92(+0.90%) |
Oct 21, 2022 | 210.87 | 214.69 | 208.21 | 214.15 | 586,729 | +3.64(+1.73%) |
Oct 20, 2022 | 214.59 | 218.00 | 209.45 | 210.51 | 541,677 | -3.68(-1.72%) |
Oct 19, 2022 | 213.57 | 217.15 | 213.11 | 214.19 | 513,007 | -2.76(-1.27%) |
Oct 18, 2022 | 217.69 | 221.15 | 213.69 | 216.95 | 788,172 | +5.15(+2.43%) |
Oct 17, 2022 | 209.31 | 215.71 | 209.31 | 211.80 | 712,773 | +8.59(+4.23%) |
Oct 14, 2022 | 209.87 | 211.50 | 202.44 | 203.21 | 689,714 | -2.46(-1.20%) |
Oct 13, 2022 | 195.84 | 207.68 | 194.23 | 205.67 | 860,439 | +3.72(+1.84%) |
Oct 12, 2022 | 202.57 | 206.43 | 199.91 | 201.95 | 641,234 | +1.62(+0.81%) |
Oct 11, 2022 | 207.97 | 209.04 | 199.33 | 200.33 | 755,027 | -8.78(-4.20%) |
Oct 10, 2022 | 218.59 | 219.14 | 208.34 | 209.11 | 855,340 | -9.19(-4.21%) |
Oct 07, 2022 | 227.15 | 227.44 | 216.74 | 218.30 | 626,792 | -13.93(-6.00%) |
Oct 06, 2022 | 233.06 | 237.27 | 231.30 | 232.23 | 530,461 | -1.61(-0.69%) |
Oct 05, 2022 | 229.04 | 235.49 | 227.77 | 233.84 | 666,649 | +0.63(+0.27%) |
Oct 04, 2022 | 233.59 | 235.95 | 227.50 | 233.21 | 2,684,181 | +5.24(+2.30%) |
Oct 03, 2022 | 224.00 | 229.23 | 222.87 | 227.97 | 844,591 | +6.27(+2.83%) |
Sep 30, 2022 | 228.07 | 230.17 | 221.44 | 221.70 | 677,754 | -5.83(-2.56%) |
Sep 29, 2022 | 228.63 | 229.42 | 225.13 | 227.53 | 401,809 | -4.66(-2.01%) |
Sep 28, 2022 | 229.62 | 233.64 | 227.46 | 232.19 | 435,063 | +4.62(+2.03%) |
Sep 27, 2022 | 232.14 | 232.94 | 225.55 | 227.57 | 396,806 | -2.15(-0.94%) |
Sep 26, 2022 | 230.00 | 234.48 | 229.48 | 229.72 | 408,375 | +0.18(+0.08%) |
Sep 23, 2022 | 231.66 | 232.81 | 225.99 | 229.54 | 449,417 | -2.50(-1.08%) |
Sep 22, 2022 | 233.36 | 234.42 | 230.16 | 232.04 | 346,573 | -3.38(-1.44%) |
Sep 21, 2022 | 242.00 | 244.86 | 235.38 | 235.42 | 372,069 | -3.93(-1.64%) |
Sep 20, 2022 | 239.71 | 242.38 | 238.00 | 239.35 | 407,042 | -2.08(-0.86%) |
Sep 19, 2022 | 238.21 | 241.83 | 236.93 | 241.43 | 304,345 | +0.69(+0.29%) |
Sep 16, 2022 | 240.76 | 241.71 | 236.66 | 240.74 | 732,569 | -0.71(-0.29%) |
Sep 15, 2022 | 245.72 | 250.11 | 240.06 | 241.45 | 565,287 | -5.55(-2.25%) |
Sep 14, 2022 | 249.63 | 251.16 | 244.56 | 247.00 | 379,109 | -1.76(-0.71%) |
Sep 13, 2022 | 250.96 | 252.10 | 247.56 | 248.76 | 619,634 | -12.66(-4.84%) |
Sep 12, 2022 | 260.99 | 262.75 | 258.32 | 261.42 | 369,715 | +2.62(+1.01%) |
Sep 09, 2022 | 256.53 | 259.57 | 255.52 | 258.80 | 300,718 | +3.92(+1.54%) |
Sep 08, 2022 | 247.96 | 254.92 | 246.35 | 254.88 | 389,427 | +5.11(+2.05%) |
Sep 07, 2022 | 242.32 | 250.89 | 241.71 | 249.77 | 366,907 | +8.51(+3.53%) |
Sep 06, 2022 | 243.92 | 246.58 | 240.14 | 241.26 | 478,873 | -3.37(-1.38%) |
Sep 02, 2022 | 248.53 | 251.56 | 243.54 | 244.63 | 554,635 | -1.86(-0.75%) |
Sep 01, 2022 | 245.24 | 246.79 | 239.37 | 246.49 | 670,152 | -1.81(-0.73%) |
Aug 31, 2022 | 253.41 | 254.97 | 247.17 | 248.30 | 346,871 | -1.49(-0.60%) |
Aug 30, 2022 | 253.29 | 254.41 | 246.46 | 249.79 | 360,155 | -1.37(-0.55%) |
Aug 29, 2022 | 251.95 | 253.95 | 250.70 | 251.16 | 297,577 | -3.15(-1.24%) |
Aug 26, 2022 | 267.50 | 268.42 | 254.29 | 254.31 | 367,665 | -12.90(-4.83%) |
Aug 25, 2022 | 262.68 | 267.42 | 261.89 | 267.21 | 394,222 | +6.75(+2.59%) |
Aug 24, 2022 | 261.37 | 262.05 | 258.66 | 260.46 | 290,752 | +1.10(+0.42%) |
Aug 23, 2022 | 261.53 | 262.95 | 257.96 | 259.36 | 311,295 | -3.40(-1.29%) |
Aug 22, 2022 | 268.05 | 268.38 | 262.02 | 262.76 | 401,034 | -8.86(-3.26%) |
Aug 19, 2022 | 275.95 | 275.99 | 270.87 | 271.62 | 304,890 | -8.26(-2.95%) |
Aug 18, 2022 | 280.00 | 281.35 | 277.70 | 279.88 | 279,959 | -0.11(-0.04%) |
Aug 17, 2022 | 282.22 | 282.37 | 278.75 | 279.99 | 288,287 | -3.73(-1.31%) |
Aug 16, 2022 | 283.77 | 284.85 | 279.96 | 283.72 | 461,123 | -2.64(-0.92%) |
Aug 15, 2022 | 284.39 | 286.87 | 283.08 | 286.36 | 400,174 | +1.79(+0.63%) |
Aug 12, 2022 | 283.49 | 285.07 | 280.38 | 284.57 | 511,660 | +4.43(+1.58%) |
Aug 11, 2022 | 290.51 | 290.51 | 279.73 | 280.14 | 478,802 | -7.06(-2.46%) |
Aug 10, 2022 | 287.41 | 289.76 | 285.85 | 287.20 | 549,259 | +7.97(+2.85%) |
Aug 09, 2022 | 281.17 | 281.29 | 277.99 | 279.23 | 468,658 | -3.42(-1.21%) |
Aug 08, 2022 | 285.99 | 287.53 | 278.86 | 282.65 | 496,181 | -2.83(-0.99%) |
Aug 05, 2022 | 286.68 | 292.41 | 283.26 | 285.48 | 473,948 | -7.15(-2.44%) |
Aug 04, 2022 | 288.93 | 293.58 | 282.25 | 292.63 | 846,487 | +10.51(+3.73%) |
Aug 03, 2022 | 276.18 | 283.35 | 276.18 | 282.12 | 722,123 | +6.02(+2.18%) |
Aug 02, 2022 | 274.99 | 277.78 | 273.46 | 276.10 | 452,805 | -3.11(-1.11%) |