Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 283.06 | 295.49 | 280.21 | 293.15 | 399,660 | +8.49(+2.98%) |
Oct 28, 2022 | 274.67 | 285.59 | 267.25 | 284.66 | 473,642 | +11.54(+4.22%) |
Oct 27, 2022 | 298.80 | 299.74 | 265.57 | 273.12 | 1,069,651 | -23.69(-7.98%) |
Oct 26, 2022 | 292.44 | 320.54 | 292.44 | 296.82 | 814,509 | +1.51(+0.51%) |
Oct 25, 2022 | 281.03 | 307.46 | 281.03 | 295.31 | 1,056,855 | +16.79(+6.03%) |
Oct 24, 2022 | 279.70 | 282.66 | 267.04 | 278.52 | 293,555 | +1.82(+0.66%) |
Oct 21, 2022 | 273.56 | 278.18 | 262.30 | 276.70 | 273,907 | +5.82(+2.15%) |
Oct 20, 2022 | 268.35 | 279.97 | 265.01 | 270.88 | 260,206 | +1.27(+0.47%) |
Oct 19, 2022 | 270.22 | 272.44 | 261.89 | 269.61 | 275,435 | -3.94(-1.44%) |
Oct 18, 2022 | 279.10 | 284.41 | 269.14 | 273.55 | 455,194 | +4.47(+1.66%) |
Oct 17, 2022 | 261.64 | 271.03 | 260.50 | 269.08 | 384,377 | +15.20(+5.99%) |
Oct 14, 2022 | 277.97 | 281.15 | 253.62 | 253.88 | 445,669 | -20.79(-7.57%) |
Oct 13, 2022 | 261.88 | 275.69 | 258.20 | 274.67 | 329,546 | +4.96(+1.84%) |
Oct 12, 2022 | 271.65 | 271.65 | 262.47 | 269.71 | 210,230 | +0.51(+0.19%) |
Oct 11, 2022 | 267.52 | 272.92 | 254.17 | 269.20 | 324,144 | +1.24(+0.46%) |
Oct 10, 2022 | 265.00 | 270.27 | 256.93 | 267.96 | 342,755 | +3.97(+1.50%) |
Oct 07, 2022 | 276.31 | 278.49 | 260.93 | 263.99 | 521,989 | -15.19(-5.44%) |
Oct 06, 2022 | 286.55 | 292.88 | 279.03 | 279.18 | 338,846 | -6.02(-2.11%) |
Oct 05, 2022 | 285.66 | 287.54 | 277.48 | 285.20 | 223,065 | -1.67(-0.58%) |
Oct 04, 2022 | 287.20 | 290.55 | 281.76 | 286.87 | 460,600 | +7.91(+2.84%) |
Oct 03, 2022 | 278.53 | 285.74 | 270.33 | 278.96 | 523,148 | +0.89(+0.32%) |
Sep 30, 2022 | 274.94 | 291.35 | 274.29 | 278.07 | 526,781 | +2.23(+0.81%) |
Sep 29, 2022 | 271.81 | 278.46 | 267.58 | 275.84 | 340,402 | +2.32(+0.85%) |
Sep 28, 2022 | 261.00 | 275.89 | 261.10 | 273.52 | 328,868 | +12.69(+4.87%) |
Sep 27, 2022 | 259.79 | 265.56 | 256.14 | 260.83 | 304,337 | +6.04(+2.37%) |
Sep 26, 2022 | 250.07 | 258.38 | 250.07 | 254.79 | 343,544 | +2.71(+1.08%) |
Sep 23, 2022 | 251.20 | 254.76 | 245.03 | 252.08 | 504,980 | -6.76(-2.61%) |
Sep 22, 2022 | 283.08 | 283.08 | 254.41 | 258.84 | 821,404 | -25.85(-9.08%) |
Sep 21, 2022 | 291.45 | 300.96 | 284.40 | 284.69 | 443,630 | -5.38(-1.85%) |
Sep 20, 2022 | 291.33 | 293.49 | 285.75 | 290.07 | 331,890 | -3.42(-1.17%) |
Sep 19, 2022 | 281.60 | 293.94 | 277.01 | 293.49 | 439,351 | +8.08(+2.83%) |
Sep 16, 2022 | 278.46 | 286.80 | 276.92 | 285.41 | 784,534 | +1.46(+0.51%) |
Sep 15, 2022 | 290.07 | 298.59 | 282.09 | 283.95 | 468,581 | -7.43(-2.55%) |
Sep 14, 2022 | 289.45 | 295.59 | 284.28 | 291.38 | 426,998 | +3.78(+1.31%) |
Sep 13, 2022 | 279.61 | 289.55 | 276.24 | 287.60 | 508,367 | +0.63(+0.22%) |
Sep 12, 2022 | 284.75 | 290.00 | 279.90 | 286.97 | 574,763 | -0.17(-0.06%) |
Sep 09, 2022 | 295.94 | 298.80 | 286.89 | 287.14 | 498,310 | -6.06(-2.07%) |
Sep 08, 2022 | 282.73 | 300.67 | 282.73 | 293.20 | 532,716 | +6.09(+2.12%) |
Sep 07, 2022 | 274.49 | 288.60 | 273.04 | 287.11 | 342,480 | +11.55(+4.19%) |
Sep 06, 2022 | 277.30 | 281.69 | 269.02 | 275.56 | 760,359 | -16.63(-5.69%) |
Sep 02, 2022 | 301.01 | 302.93 | 288.40 | 292.19 | 452,907 | -4.25(-1.43%) |
Sep 01, 2022 | 292.70 | 296.79 | 280.30 | 296.44 | 560,329 | -0.42(-0.14%) |
Aug 31, 2022 | 299.76 | 306.00 | 293.47 | 296.86 | 376,964 | +1.84(+0.62%) |
Aug 30, 2022 | 310.09 | 313.99 | 288.66 | 295.02 | 765,703 | -15.07(-4.86%) |
Aug 29, 2022 | 300.08 | 314.90 | 298.00 | 310.09 | 600,944 | +5.65(+1.86%) |
Aug 26, 2022 | 308.25 | 311.23 | 302.34 | 304.44 | 383,768 | -6.09(-1.96%) |
Aug 25, 2022 | 304.49 | 311.53 | 302.01 | 310.53 | 459,035 | +8.75(+2.90%) |
Aug 24, 2022 | 300.36 | 311.55 | 298.40 | 301.78 | 433,875 | +2.59(+0.87%) |
Aug 23, 2022 | 293.00 | 300.73 | 290.17 | 299.19 | 295,718 | +6.25(+2.13%) |
Aug 22, 2022 | 291.01 | 301.85 | 290.00 | 292.94 | 399,313 | -4.25(-1.43%) |
Aug 19, 2022 | 294.18 | 299.00 | 293.01 | 297.19 | 393,989 | +0.42(+0.14%) |
Aug 18, 2022 | 284.37 | 298.62 | 283.00 | 296.77 | 416,804 | +13.31(+4.70%) |
Aug 17, 2022 | 289.98 | 290.35 | 281.23 | 283.46 | 549,034 | -6.47(-2.23%) |
Aug 16, 2022 | 294.84 | 296.72 | 282.45 | 289.93 | 587,099 | -6.89(-2.32%) |
Aug 15, 2022 | 289.01 | 301.00 | 288.35 | 296.82 | 545,928 | +7.69(+2.66%) |
Aug 12, 2022 | 282.19 | 293.60 | 280.25 | 289.13 | 733,698 | +7.61(+2.70%) |
Aug 11, 2022 | 274.82 | 287.47 | 273.86 | 281.52 | 714,715 | +4.11(+1.48%) |
Aug 10, 2022 | 262.42 | 277.73 | 261.21 | 277.41 | 1,005,061 | +17.80(+6.86%) |
Aug 09, 2022 | 236.68 | 267.30 | 236.00 | 259.61 | 2,077,559 | +37.84(+17.06%) |
Aug 08, 2022 | 222.82 | 229.39 | 216.00 | 221.77 | 629,511 | -1.37(-0.61%) |
Aug 05, 2022 | 218.00 | 224.66 | 216.18 | 223.14 | 299,490 | +3.74(+1.70%) |
Aug 04, 2022 | 220.31 | 220.41 | 209.47 | 219.40 | 454,976 | -0.43(-0.20%) |
Aug 03, 2022 | 220.81 | 224.00 | 215.45 | 219.83 | 403,945 | -0.97(-0.44%) |
Aug 02, 2022 | 212.07 | 221.22 | 212.07 | 220.80 | 534,490 | +7.80(+3.66%) |