Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 315.94 | 317.78 | 314.92 | 316.43 | 5,305,754 | -1.12(-0.35%) |
Oct 28, 2022 | 310.97 | 317.85 | 310.67 | 317.55 | 5,433,937 | +7.85(+2.53%) |
Oct 27, 2022 | 310.76 | 313.00 | 309.18 | 309.70 | 4,404,106 | +2.01(+0.65%) |
Oct 26, 2022 | 307.30 | 310.92 | 307.10 | 307.69 | 5,171,389 | -0.11(-0.03%) |
Oct 25, 2022 | 303.80 | 308.08 | 303.56 | 307.80 | 6,227,837 | +3.33(+1.09%) |
Oct 24, 2022 | 302.04 | 305.39 | 301.14 | 304.47 | 4,481,864 | +4.03(+1.34%) |
Oct 21, 2022 | 292.90 | 300.75 | 291.87 | 300.44 | 5,564,381 | +7.49(+2.56%) |
Oct 20, 2022 | 294.42 | 297.84 | 292.40 | 292.95 | 3,699,164 | -1.00(-0.34%) |
Oct 19, 2022 | 293.94 | 296.18 | 291.96 | 293.95 | 3,040,575 | -1.08(-0.37%) |
Oct 18, 2022 | 297.73 | 297.85 | 292.69 | 295.04 | 4,847,450 | +3.29(+1.13%) |
Oct 17, 2022 | 290.61 | 292.85 | 289.73 | 291.74 | 3,678,490 | +5.06(+1.77%) |
Oct 14, 2022 | 292.21 | 293.96 | 286.07 | 286.68 | 5,722,562 | -3.61(-1.24%) |
Oct 13, 2022 | 277.33 | 291.42 | 276.83 | 290.29 | 7,649,053 | +8.11(+2.88%) |
Oct 12, 2022 | 282.47 | 284.51 | 281.42 | 282.18 | 4,529,447 | -0.13(-0.04%) |
Oct 11, 2022 | 281.24 | 286.02 | 280.79 | 282.31 | 3,983,563 | +0.32(+0.11%) |
Oct 10, 2022 | 284.23 | 284.85 | 280.18 | 281.99 | 3,262,253 | -0.98(-0.34%) |
Oct 07, 2022 | 286.60 | 286.75 | 281.48 | 282.96 | 3,136,425 | -6.05(-2.09%) |
Oct 06, 2022 | 291.17 | 292.95 | 288.41 | 289.01 | 3,188,460 | -3.44(-1.18%) |
Oct 05, 2022 | 289.49 | 294.15 | 288.60 | 292.45 | 2,841,270 | -0.34(-0.12%) |
Oct 04, 2022 | 288.41 | 292.82 | 288.25 | 292.79 | 4,309,776 | +8.06(+2.83%) |
Oct 03, 2022 | 280.63 | 286.25 | 279.58 | 284.72 | 3,577,455 | +7.23(+2.61%) |
Sep 30, 2022 | 281.26 | 283.44 | 277.24 | 277.49 | 3,962,527 | -4.74(-1.68%) |
Sep 29, 2022 | 284.70 | 284.78 | 279.95 | 282.23 | 3,467,626 | -4.37(-1.52%) |
Sep 28, 2022 | 282.37 | 287.85 | 281.11 | 286.60 | 4,134,856 | +5.24(+1.86%) |
Sep 27, 2022 | 284.71 | 286.40 | 279.61 | 281.35 | 4,021,050 | -1.37(-0.48%) |
Sep 26, 2022 | 284.54 | 286.12 | 281.54 | 282.72 | 4,311,289 | -3.03(-1.06%) |
Sep 23, 2022 | 287.65 | 287.82 | 282.41 | 285.75 | 5,124,373 | -4.50(-1.55%) |
Sep 22, 2022 | 291.26 | 292.62 | 289.65 | 290.26 | 3,614,920 | -1.25(-0.43%) |
Sep 21, 2022 | 297.98 | 299.67 | 291.42 | 291.50 | 5,289,733 | -5.03(-1.70%) |
Sep 20, 2022 | 297.18 | 297.47 | 294.18 | 296.53 | 2,920,295 | -3.02(-1.01%) |
Sep 19, 2022 | 294.94 | 299.60 | 294.86 | 299.56 | 2,824,920 | +2.03(+0.68%) |
Sep 16, 2022 | 295.51 | 298.04 | 294.92 | 297.53 | 4,214,957 | -1.44(-0.48%) |
Sep 15, 2022 | 300.19 | 302.01 | 298.17 | 298.96 | 3,409,286 | -1.64(-0.54%) |
Sep 14, 2022 | 300.89 | 301.97 | 298.17 | 300.60 | 2,976,194 | +0.32(+0.11%) |
Sep 13, 2022 | 307.10 | 307.86 | 299.42 | 300.29 | 4,462,770 | -12.37(-3.96%) |
Sep 12, 2022 | 311.42 | 313.72 | 311.34 | 312.65 | 2,578,051 | +2.21(+0.71%) |
Sep 09, 2022 | 308.33 | 311.08 | 307.77 | 310.45 | 2,573,761 | +3.89(+1.27%) |
Sep 08, 2022 | 303.14 | 306.71 | 302.16 | 306.56 | 3,425,679 | +1.84(+0.60%) |
Sep 07, 2022 | 300.20 | 305.30 | 300.01 | 304.72 | 2,614,012 | +3.98(+1.32%) |
Sep 06, 2022 | 303.00 | 303.63 | 299.51 | 300.74 | 3,446,388 | -1.50(-0.50%) |
Sep 02, 2022 | 308.03 | 308.97 | 300.84 | 302.24 | 3,972,070 | -3.18(-1.04%) |
Sep 01, 2022 | 302.75 | 305.60 | 301.22 | 305.42 | 3,349,908 | +1.36(+0.45%) |
Aug 31, 2022 | 306.77 | 308.42 | 304.01 | 304.06 | 3,088,596 | -2.30(-0.75%) |
Aug 30, 2022 | 310.26 | 310.34 | 304.95 | 306.36 | 3,036,512 | -2.95(-0.95%) |
Aug 29, 2022 | 308.77 | 311.46 | 308.01 | 309.31 | 3,005,210 | -1.76(-0.57%) |
Aug 26, 2022 | 321.25 | 321.42 | 310.97 | 311.07 | 4,350,790 | -9.85(-3.07%) |
Aug 25, 2022 | 317.97 | 320.92 | 316.92 | 320.92 | 2,598,200 | +3.17(+1.00%) |
Aug 24, 2022 | 316.85 | 318.88 | 316.27 | 317.75 | 2,676,365 | +0.72(+0.23%) |
Aug 23, 2022 | 318.18 | 319.28 | 316.57 | 317.03 | 3,006,409 | -1.59(-0.50%) |
Aug 22, 2022 | 320.88 | 321.27 | 318.04 | 318.62 | 2,785,541 | -6.05(-1.86%) |
Aug 19, 2022 | 325.93 | 326.23 | 323.91 | 324.67 | 2,086,957 | -2.78(-0.85%) |
Aug 18, 2022 | 327.08 | 327.85 | 325.89 | 327.44 | 1,951,855 | +0.37(+0.11%) |
Aug 17, 2022 | 326.57 | 328.87 | 325.64 | 327.08 | 3,075,003 | -1.48(-0.45%) |
Aug 16, 2022 | 325.75 | 329.86 | 325.68 | 328.56 | 4,052,084 | +2.28(+0.70%) |
Aug 15, 2022 | 323.15 | 326.74 | 323.10 | 326.28 | 2,013,130 | +1.48(+0.46%) |
Aug 12, 2022 | 321.89 | 324.89 | 321.30 | 324.80 | 2,711,450 | +3.96(+1.23%) |
Aug 11, 2022 | 322.87 | 323.81 | 320.33 | 320.84 | 2,496,370 | +0.49(+0.15%) |
Aug 10, 2022 | 319.77 | 320.95 | 319.16 | 320.35 | 3,049,315 | +5.09(+1.61%) |
Aug 09, 2022 | 315.62 | 316.25 | 314.57 | 315.26 | 1,719,309 | -0.49(-0.16%) |
Aug 08, 2022 | 317.09 | 318.35 | 315.07 | 315.75 | 2,630,798 | +0.43(+0.14%) |
Aug 05, 2022 | 312.53 | 315.53 | 312.40 | 315.32 | 2,779,654 | +0.59(+0.19%) |
Aug 04, 2022 | 315.05 | 315.69 | 313.95 | 314.73 | 2,709,646 | -0.77(-0.24%) |
Aug 03, 2022 | 313.14 | 316.44 | 312.60 | 315.50 | 2,666,501 | +3.96(+1.27%) |
Aug 02, 2022 | 314.36 | 315.14 | 311.41 | 311.54 | 5,695,169 | -3.85(-1.22%) |