Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 301.39 | 304.78 | 299.56 | 300.78 | 795,935 | -2.97(-0.98%) |
Oct 28, 2022 | 294.13 | 303.88 | 292.40 | 303.75 | 656,617 | +11.81(+4.05%) |
Oct 27, 2022 | 287.37 | 293.42 | 287.03 | 291.94 | 729,151 | +7.33(+2.57%) |
Oct 26, 2022 | 279.56 | 290.42 | 278.92 | 284.61 | 883,930 | +13.86(+5.12%) |
Oct 25, 2022 | 262.66 | 271.52 | 261.96 | 270.75 | 853,571 | +6.43(+2.43%) |
Oct 24, 2022 | 262.26 | 265.85 | 261.11 | 264.32 | 457,312 | +4.52(+1.74%) |
Oct 21, 2022 | 251.34 | 260.31 | 250.16 | 259.81 | 564,882 | +8.92(+3.56%) |
Oct 20, 2022 | 256.20 | 260.04 | 250.42 | 250.88 | 545,023 | -6.29(-2.44%) |
Oct 19, 2022 | 258.65 | 262.51 | 255.62 | 257.17 | 466,857 | -4.10(-1.57%) |
Oct 18, 2022 | 266.86 | 268.87 | 259.86 | 261.26 | 571,085 | +1.42(+0.55%) |
Oct 17, 2022 | 257.63 | 263.01 | 257.41 | 259.85 | 737,177 | +8.93(+3.56%) |
Oct 14, 2022 | 269.79 | 272.76 | 250.53 | 250.91 | 915,412 | -16.38(-6.13%) |
Oct 13, 2022 | 249.06 | 267.83 | 246.85 | 267.29 | 734,936 | +11.00(+4.29%) |
Oct 12, 2022 | 258.94 | 261.13 | 255.87 | 256.29 | 667,264 | -2.81(-1.09%) |
Oct 11, 2022 | 263.78 | 266.32 | 258.33 | 259.11 | 465,424 | -6.43(-2.42%) |
Oct 10, 2022 | 267.14 | 267.71 | 262.16 | 265.54 | 500,438 | +1.01(+0.38%) |
Oct 07, 2022 | 265.20 | 265.20 | 259.82 | 264.52 | 698,046 | -3.08(-1.15%) |
Oct 06, 2022 | 268.30 | 271.55 | 266.45 | 267.61 | 449,626 | -1.22(-0.45%) |
Oct 05, 2022 | 265.53 | 270.58 | 264.85 | 268.83 | 418,737 | -1.37(-0.51%) |
Oct 04, 2022 | 261.95 | 270.67 | 260.92 | 270.20 | 559,927 | +14.87(+5.82%) |
Oct 03, 2022 | 248.87 | 255.53 | 244.81 | 255.33 | 655,498 | +10.18(+4.15%) |
Sep 30, 2022 | 246.31 | 251.51 | 244.11 | 245.15 | 697,941 | -1.93(-0.78%) |
Sep 29, 2022 | 248.95 | 249.66 | 243.02 | 247.08 | 589,228 | -5.35(-2.12%) |
Sep 28, 2022 | 246.83 | 253.99 | 245.52 | 252.43 | 489,645 | +6.72(+2.74%) |
Sep 27, 2022 | 250.17 | 250.82 | 242.62 | 245.71 | 597,197 | -0.62(-0.25%) |
Sep 26, 2022 | 249.16 | 251.64 | 245.86 | 246.33 | 699,654 | -4.09(-1.63%) |
Sep 23, 2022 | 253.93 | 254.75 | 246.29 | 250.42 | 468,336 | -6.93(-2.69%) |
Sep 22, 2022 | 263.22 | 263.42 | 256.81 | 257.34 | 466,001 | -5.25(-2.00%) |
Sep 21, 2022 | 270.62 | 271.52 | 262.54 | 262.59 | 408,901 | -5.13(-1.92%) |
Sep 20, 2022 | 267.74 | 269.11 | 264.88 | 267.72 | 391,470 | -2.92(-1.08%) |
Sep 19, 2022 | 262.03 | 271.02 | 261.96 | 270.64 | 418,420 | +5.72(+2.16%) |
Sep 16, 2022 | 266.27 | 266.59 | 261.68 | 264.91 | 1,047,276 | -4.95(-1.84%) |
Sep 15, 2022 | 270.78 | 273.74 | 268.09 | 269.87 | 512,349 | -0.59(-0.22%) |
Sep 14, 2022 | 271.04 | 272.44 | 266.75 | 270.46 | 565,361 | +0.23(+0.09%) |
Sep 13, 2022 | 274.70 | 277.52 | 269.52 | 270.23 | 512,945 | -11.21(-3.98%) |
Sep 12, 2022 | 280.04 | 283.29 | 279.77 | 281.44 | 430,815 | +2.56(+0.92%) |
Sep 09, 2022 | 276.10 | 279.73 | 276.10 | 278.88 | 551,471 | +4.16(+1.51%) |
Sep 08, 2022 | 267.32 | 275.33 | 266.78 | 274.72 | 470,859 | +5.33(+1.98%) |
Sep 07, 2022 | 262.71 | 269.72 | 260.97 | 269.39 | 591,346 | +8.14(+3.12%) |
Sep 06, 2022 | 263.69 | 263.71 | 257.54 | 261.25 | 475,634 | +0.07(+0.03%) |
Sep 02, 2022 | 265.54 | 268.56 | 259.39 | 261.18 | 447,499 | -0.74(-0.28%) |
Sep 01, 2022 | 259.46 | 262.24 | 255.09 | 261.92 | 485,928 | +1.14(+0.44%) |
Aug 31, 2022 | 262.29 | 264.10 | 260.51 | 260.78 | 701,597 | -0.40(-0.15%) |
Aug 30, 2022 | 265.62 | 265.98 | 260.00 | 261.18 | 414,057 | -2.65(-1.00%) |
Aug 29, 2022 | 265.30 | 266.58 | 262.80 | 263.82 | 475,646 | -3.60(-1.35%) |
Aug 26, 2022 | 276.45 | 277.99 | 267.25 | 267.43 | 546,014 | -8.57(-3.11%) |
Aug 25, 2022 | 271.55 | 276.14 | 271.35 | 276.00 | 361,204 | +5.75(+2.13%) |
Aug 24, 2022 | 269.52 | 271.21 | 268.18 | 270.25 | 329,944 | +0.39(+0.14%) |
Aug 23, 2022 | 269.33 | 273.37 | 269.33 | 269.86 | 500,003 | +0.34(+0.13%) |
Aug 22, 2022 | 271.59 | 272.61 | 268.95 | 269.52 | 424,653 | -7.54(-2.72%) |
Aug 19, 2022 | 280.49 | 282.25 | 276.07 | 277.06 | 458,488 | -6.90(-2.43%) |
Aug 18, 2022 | 280.84 | 285.08 | 279.86 | 283.96 | 415,285 | +3.58(+1.28%) |
Aug 17, 2022 | 277.01 | 281.68 | 277.01 | 280.38 | 434,705 | -0.89(-0.32%) |
Aug 16, 2022 | 278.34 | 282.41 | 277.60 | 281.26 | 452,423 | +2.65(+0.95%) |
Aug 15, 2022 | 278.50 | 280.35 | 277.15 | 278.61 | 365,154 | -2.75(-0.98%) |
Aug 12, 2022 | 276.85 | 281.44 | 274.88 | 281.37 | 693,647 | +5.69(+2.06%) |
Aug 11, 2022 | 277.31 | 278.71 | 274.66 | 275.68 | 663,624 | +2.35(+0.86%) |
Aug 10, 2022 | 270.22 | 273.51 | 269.41 | 273.32 | 644,564 | +9.27(+3.51%) |
Aug 09, 2022 | 262.42 | 265.39 | 261.81 | 264.05 | 420,394 | +1.17(+0.44%) |
Aug 08, 2022 | 264.00 | 265.78 | 262.45 | 262.88 | 490,764 | +1.08(+0.41%) |
Aug 05, 2022 | 260.04 | 266.62 | 260.04 | 261.80 | 620,970 | -0.17(-0.06%) |
Aug 04, 2022 | 260.82 | 263.92 | 260.53 | 261.97 | 515,106 | +0.41(+0.16%) |
Aug 03, 2022 | 258.53 | 263.43 | 257.09 | 261.56 | 609,294 | +5.76(+2.25%) |
Aug 02, 2022 | 255.81 | 261.30 | 255.58 | 255.80 | 772,079 | -2.37(-0.92%) |