Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 230.63 | 231.77 | 228.05 | 229.02 | 28,772,366 | -3.69(-1.59%) |
Oct 28, 2022 | 223.21 | 233.43 | 223.02 | 232.71 | 41,199,936 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.56 | 222.75 | 223.71 | 40,938,696 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.11 | 226.98 | 228.22 | 83,753,584 | -19.08(-7.72%) |
Oct 25, 2022 | 243.95 | 247.68 | 242.54 | 247.30 | 34,996,056 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.52 | 238.06 | 243.94 | 25,233,908 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.36 | 238.88 | 26,709,554 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.08 | 231.72 | 232.99 | 22,085,846 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,324,562 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.22 | 235.31 | 26,671,310 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.76 | 231.99 | 234.35 | 28,504,016 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.50 | 30,608,768 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.94 | 216.23 | 231.10 | 43,183,420 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.81 | 220.96 | 222.72 | 22,200,036 | +0.34(+0.15%) |
Oct 11, 2022 | 224.57 | 225.99 | 221.11 | 222.39 | 30,876,420 | -3.79(-1.68%) |
Oct 10, 2022 | 229.93 | 231.42 | 223.69 | 226.18 | 30,141,072 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.09 | 230.05 | 231.10 | 38,282,928 | -12.38(-5.09%) |
Oct 06, 2022 | 244.61 | 246.99 | 242.78 | 243.48 | 20,500,900 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.83 | 245.86 | 20,633,012 | +0.31(+0.13%) |
Oct 04, 2022 | 241.81 | 247.01 | 241.69 | 245.55 | 35,355,252 | +8.03(+3.38%) |
Oct 03, 2022 | 232.26 | 238.37 | 231.52 | 237.51 | 29,257,328 | +7.73(+3.37%) |
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,508 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,728 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,760 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,376,984 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,828 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,168 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,542 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,862 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,600 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.86 | 237.62 | 241.24 | 27,175,468 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,288 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,914 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,262 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,812 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,612 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,414 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,848 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,254 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,404 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,238 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.99 | 256.91 | 23,565,368 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,896 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,080 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,854 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,882 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,318 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.52 | 271.42 | 272.10 | 18,376,814 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,122 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,130 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.38 | 281.73 | 282.32 | 20,849,528 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,960 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,212 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,242 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.93 | 18,359,704 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,305,994 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,344 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,510 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.70 | 273.31 | 277.93 | 23,760,478 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,514 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,552 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,316 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,336 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,812 | -3.14(-1.15%) |