Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 272.02 | 275.07 | 271.59 | 273.17 | 79,650 | +0.50(+0.18%) |
Oct 28, 2022 | 267.86 | 273.05 | 267.86 | 272.67 | 35,234 | +4.54(+1.69%) |
Oct 27, 2022 | 271.73 | 271.73 | 267.69 | 268.13 | 117,554 | -2.15(-0.80%) |
Oct 26, 2022 | 267.62 | 273.38 | 267.62 | 270.28 | 33,287 | +3.24(+1.21%) |
Oct 25, 2022 | 263.02 | 267.69 | 263.02 | 267.04 | 61,690 | +3.44(+1.30%) |
Oct 24, 2022 | 260.30 | 263.76 | 260.30 | 263.61 | 29,841 | +4.90(+1.89%) |
Oct 21, 2022 | 254.76 | 259.45 | 253.19 | 258.71 | 29,722 | +1.37(+0.53%) |
Oct 20, 2022 | 256.76 | 260.78 | 256.72 | 257.34 | 24,589 | +1.25(+0.49%) |
Oct 19, 2022 | 257.72 | 258.13 | 253.76 | 256.08 | 23,195 | -2.05(-0.80%) |
Oct 18, 2022 | 261.64 | 261.76 | 256.68 | 258.14 | 40,349 | +1.77(+0.69%) |
Oct 17, 2022 | 255.09 | 257.53 | 254.49 | 256.37 | 28,281 | +3.65(+1.45%) |
Oct 14, 2022 | 257.85 | 258.96 | 252.41 | 252.72 | 17,862 | -2.37(-0.93%) |
Oct 13, 2022 | 246.85 | 256.65 | 245.59 | 255.09 | 56,616 | +4.47(+1.78%) |
Oct 12, 2022 | 252.64 | 253.35 | 250.56 | 250.61 | 50,299 | -1.38(-0.55%) |
Oct 11, 2022 | 250.32 | 254.82 | 249.12 | 252.00 | 50,409 | +0.95(+0.38%) |
Oct 10, 2022 | 252.62 | 252.62 | 249.90 | 251.05 | 41,245 | -1.39(-0.55%) |
Oct 07, 2022 | 256.17 | 256.18 | 250.92 | 252.44 | 35,355 | -9.44(-3.60%) |
Oct 06, 2022 | 265.20 | 265.22 | 261.46 | 261.88 | 16,723 | -3.20(-1.21%) |
Oct 05, 2022 | 263.26 | 266.28 | 261.61 | 265.08 | 25,066 | +0.11(+0.04%) |
Oct 04, 2022 | 261.25 | 265.13 | 260.66 | 264.97 | 84,611 | +6.25(+2.42%) |
Oct 03, 2022 | 253.09 | 259.92 | 253.09 | 258.72 | 57,116 | +6.48(+2.57%) |
Sep 30, 2022 | 255.94 | 259.05 | 252.09 | 252.24 | 22,728 | -3.23(-1.26%) |
Sep 29, 2022 | 256.68 | 256.68 | 253.13 | 255.47 | 90,178 | -2.35(-0.91%) |
Sep 28, 2022 | 253.42 | 258.99 | 252.54 | 257.82 | 47,004 | +4.94(+1.95%) |
Sep 27, 2022 | 255.36 | 256.90 | 252.11 | 252.88 | 28,990 | -0.76(-0.30%) |
Sep 26, 2022 | 254.80 | 255.46 | 252.60 | 253.64 | 39,635 | -2.14(-0.84%) |
Sep 23, 2022 | 256.82 | 256.82 | 252.23 | 255.79 | 62,580 | -3.23(-1.25%) |
Sep 22, 2022 | 260.10 | 260.49 | 257.20 | 259.02 | 25,991 | -1.57(-0.60%) |
Sep 21, 2022 | 266.63 | 267.84 | 260.51 | 260.59 | 26,033 | -4.45(-1.68%) |
Sep 20, 2022 | 266.59 | 267.71 | 263.59 | 265.05 | 42,852 | -2.38(-0.89%) |
Sep 19, 2022 | 265.12 | 267.67 | 263.90 | 267.43 | 37,271 | -0.10(-0.04%) |
Sep 16, 2022 | 266.31 | 268.02 | 264.94 | 267.53 | 31,848 | -1.55(-0.57%) |
Sep 15, 2022 | 266.20 | 271.23 | 266.20 | 269.07 | 24,932 | +4.64(+1.75%) |
Sep 14, 2022 | 267.68 | 267.68 | 262.54 | 264.44 | 26,370 | -2.79(-1.04%) |
Sep 13, 2022 | 271.89 | 272.08 | 266.56 | 267.22 | 23,539 | -8.82(-3.20%) |
Sep 12, 2022 | 274.45 | 276.66 | 272.93 | 276.05 | 30,709 | +2.88(+1.05%) |
Sep 09, 2022 | 273.83 | 274.21 | 273.01 | 273.17 | 13,128 | +1.19(+0.44%) |
Sep 08, 2022 | 266.72 | 272.14 | 266.72 | 271.98 | 60,577 | +4.37(+1.63%) |
Sep 07, 2022 | 262.36 | 267.94 | 262.05 | 267.61 | 32,088 | +5.37(+2.05%) |
Sep 06, 2022 | 263.41 | 265.57 | 261.74 | 262.24 | 16,814 | -0.95(-0.36%) |
Sep 02, 2022 | 267.92 | 267.92 | 262.15 | 263.18 | 39,245 | -2.27(-0.86%) |
Sep 01, 2022 | 262.61 | 265.70 | 261.19 | 265.46 | 161,566 | +1.61(+0.61%) |
Aug 31, 2022 | 266.26 | 267.56 | 263.79 | 263.85 | 19,510 | -1.57(-0.59%) |
Aug 30, 2022 | 269.35 | 269.79 | 264.96 | 265.42 | 44,177 | -3.20(-1.19%) |
Aug 29, 2022 | 266.36 | 269.99 | 265.73 | 268.62 | 172,595 | +0.35(+0.13%) |
Aug 26, 2022 | 275.60 | 275.60 | 268.14 | 268.27 | 44,552 | -7.32(-2.66%) |
Aug 25, 2022 | 273.75 | 275.70 | 271.76 | 275.58 | 25,930 | +2.72(+1.00%) |
Aug 24, 2022 | 272.27 | 273.69 | 272.11 | 272.87 | 13,189 | +0.85(+0.31%) |
Aug 23, 2022 | 275.12 | 275.12 | 271.49 | 272.02 | 218,456 | -3.52(-1.28%) |
Aug 22, 2022 | 275.63 | 276.87 | 274.40 | 275.53 | 20,771 | -1.87(-0.67%) |
Aug 19, 2022 | 276.28 | 278.50 | 276.27 | 277.40 | 41,074 | +0.68(+0.25%) |
Aug 18, 2022 | 277.46 | 277.46 | 275.00 | 276.73 | 69,089 | -0.49(-0.18%) |
Aug 17, 2022 | 278.39 | 278.75 | 276.83 | 277.22 | 45,558 | -3.18(-1.13%) |
Aug 16, 2022 | 282.40 | 282.40 | 279.96 | 280.40 | 31,240 | -2.00(-0.71%) |
Aug 15, 2022 | 280.69 | 283.14 | 280.02 | 282.40 | 103,088 | +0.57(+0.20%) |
Aug 12, 2022 | 277.86 | 281.88 | 277.76 | 281.83 | 40,429 | +4.88(+1.76%) |
Aug 11, 2022 | 279.17 | 280.99 | 276.29 | 276.94 | 37,516 | -1.68(-0.60%) |
Aug 10, 2022 | 278.15 | 278.80 | 276.22 | 278.63 | 53,434 | +3.44(+1.25%) |
Aug 09, 2022 | 276.17 | 278.30 | 274.90 | 275.19 | 51,982 | -0.62(-0.23%) |
Aug 08, 2022 | 276.45 | 278.20 | 275.08 | 275.81 | 54,959 | +1.43(+0.52%) |
Aug 05, 2022 | 271.43 | 274.84 | 270.97 | 274.38 | 565,833 | +1.11(+0.41%) |
Aug 04, 2022 | 276.35 | 276.61 | 273.16 | 273.27 | 77,169 | -2.51(-0.91%) |
Aug 03, 2022 | 274.11 | 276.73 | 273.51 | 275.78 | 119,187 | +4.50(+1.66%) |
Aug 02, 2022 | 270.54 | 273.51 | 269.89 | 271.28 | 24,865 | +0.70(+0.26%) |