Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 317.69 | 319.54 | 316.66 | 318.18 | 5,276,523 | -1.13(-0.35%) |
Oct 28, 2022 | 312.69 | 319.61 | 312.39 | 319.31 | 5,403,999 | +7.89(+2.53%) |
Oct 27, 2022 | 312.49 | 314.73 | 310.89 | 311.42 | 4,379,842 | +2.02(+0.65%) |
Oct 26, 2022 | 309.01 | 312.64 | 308.80 | 309.39 | 5,142,898 | -0.11(-0.03%) |
Oct 25, 2022 | 305.48 | 309.78 | 305.25 | 309.50 | 6,193,526 | +3.34(+1.09%) |
Oct 24, 2022 | 303.71 | 307.08 | 302.81 | 306.16 | 4,457,172 | +4.05(+1.34%) |
Oct 21, 2022 | 294.53 | 302.42 | 293.49 | 302.11 | 5,533,724 | +7.53(+2.56%) |
Oct 20, 2022 | 296.05 | 299.49 | 294.02 | 294.57 | 3,678,784 | -1.01(-0.34%) |
Oct 19, 2022 | 295.57 | 297.82 | 293.58 | 295.58 | 3,023,823 | -1.09(-0.37%) |
Oct 18, 2022 | 299.38 | 299.50 | 294.31 | 296.67 | 4,820,743 | +3.31(+1.13%) |
Oct 17, 2022 | 292.22 | 294.48 | 291.34 | 293.36 | 3,658,224 | +5.09(+1.77%) |
Oct 14, 2022 | 293.83 | 295.59 | 287.66 | 288.27 | 5,691,034 | -3.63(-1.24%) |
Oct 13, 2022 | 278.87 | 293.04 | 278.36 | 291.90 | 7,606,911 | +8.16(+2.88%) |
Oct 12, 2022 | 284.04 | 286.08 | 282.98 | 283.75 | 4,504,492 | -0.13(-0.04%) |
Oct 11, 2022 | 282.79 | 287.61 | 282.35 | 283.87 | 3,961,615 | +0.32(+0.11%) |
Oct 10, 2022 | 285.80 | 286.43 | 281.73 | 283.55 | 3,244,279 | -0.98(-0.34%) |
Oct 07, 2022 | 288.18 | 288.34 | 283.04 | 284.53 | 3,119,145 | -6.08(-2.09%) |
Oct 06, 2022 | 292.79 | 294.57 | 290.01 | 290.61 | 3,170,893 | -3.46(-1.18%) |
Oct 05, 2022 | 291.10 | 295.78 | 290.19 | 294.07 | 2,825,616 | -0.34(-0.12%) |
Oct 04, 2022 | 290.01 | 294.45 | 289.84 | 294.41 | 4,286,031 | +8.11(+2.83%) |
Oct 03, 2022 | 282.18 | 287.83 | 281.13 | 286.30 | 3,557,745 | +7.27(+2.61%) |
Sep 30, 2022 | 282.82 | 285.01 | 278.77 | 279.02 | 3,940,696 | -4.77(-1.68%) |
Sep 29, 2022 | 286.28 | 286.36 | 281.50 | 283.79 | 3,448,521 | -4.39(-1.52%) |
Sep 28, 2022 | 283.93 | 289.44 | 282.67 | 288.18 | 4,112,075 | +5.27(+1.86%) |
Sep 27, 2022 | 286.29 | 287.99 | 281.16 | 282.91 | 3,998,896 | -1.38(-0.49%) |
Sep 26, 2022 | 286.11 | 287.71 | 283.10 | 284.29 | 4,287,536 | -3.05(-1.06%) |
Sep 23, 2022 | 289.24 | 289.42 | 283.97 | 287.34 | 5,096,141 | -4.53(-1.55%) |
Sep 22, 2022 | 292.87 | 294.24 | 291.25 | 291.86 | 3,595,004 | -1.25(-0.43%) |
Sep 21, 2022 | 299.63 | 301.33 | 293.04 | 293.12 | 5,260,589 | -5.06(-1.70%) |
Sep 20, 2022 | 298.83 | 299.12 | 295.81 | 298.18 | 2,904,206 | -3.04(-1.01%) |
Sep 19, 2022 | 296.57 | 301.25 | 296.50 | 301.22 | 2,809,357 | +2.04(+0.68%) |
Sep 16, 2022 | 297.15 | 299.69 | 296.56 | 299.18 | 4,191,735 | -1.44(-0.48%) |
Sep 15, 2022 | 301.85 | 303.68 | 299.82 | 300.62 | 3,390,504 | -1.65(-0.54%) |
Sep 14, 2022 | 302.56 | 303.64 | 299.82 | 302.27 | 2,959,798 | +0.32(+0.11%) |
Sep 13, 2022 | 308.80 | 309.56 | 301.08 | 301.95 | 4,438,185 | -12.44(-3.96%) |
Sep 12, 2022 | 313.14 | 315.46 | 313.07 | 314.38 | 2,563,849 | +2.22(+0.71%) |
Sep 09, 2022 | 310.04 | 312.81 | 309.47 | 312.17 | 2,559,582 | +3.91(+1.27%) |
Sep 08, 2022 | 304.81 | 308.41 | 303.84 | 308.25 | 3,406,807 | +1.85(+0.60%) |
Sep 07, 2022 | 301.86 | 306.99 | 301.68 | 306.40 | 2,599,611 | +4.00(+1.32%) |
Sep 06, 2022 | 304.68 | 305.31 | 301.17 | 302.40 | 3,427,402 | -1.51(-0.50%) |
Sep 02, 2022 | 309.74 | 310.68 | 302.51 | 303.91 | 3,950,188 | -3.20(-1.04%) |
Sep 01, 2022 | 304.43 | 307.30 | 302.89 | 307.11 | 3,331,453 | +1.37(+0.45%) |
Aug 31, 2022 | 308.47 | 310.12 | 305.70 | 305.75 | 3,071,582 | -2.31(-0.75%) |
Aug 30, 2022 | 311.98 | 312.06 | 306.64 | 308.06 | 3,019,784 | -2.96(-0.95%) |
Aug 29, 2022 | 310.48 | 313.18 | 309.72 | 311.02 | 2,988,654 | -1.77(-0.57%) |
Aug 26, 2022 | 323.02 | 323.20 | 312.69 | 312.80 | 4,326,822 | -9.90(-3.07%) |
Aug 25, 2022 | 319.73 | 322.70 | 318.68 | 322.70 | 2,583,887 | +3.19(+1.00%) |
Aug 24, 2022 | 318.61 | 320.64 | 318.03 | 319.51 | 2,661,621 | +0.73(+0.23%) |
Aug 23, 2022 | 319.94 | 321.05 | 318.33 | 318.78 | 2,989,847 | -1.60(-0.50%) |
Aug 22, 2022 | 322.66 | 323.05 | 319.80 | 320.38 | 2,770,195 | -6.08(-1.86%) |
Aug 19, 2022 | 327.73 | 328.03 | 325.71 | 326.46 | 2,075,460 | -2.79(-0.85%) |
Aug 18, 2022 | 328.89 | 329.66 | 327.70 | 329.26 | 1,941,102 | +0.37(+0.11%) |
Aug 17, 2022 | 328.38 | 330.69 | 327.44 | 328.89 | 3,058,064 | -1.49(-0.45%) |
Aug 16, 2022 | 327.56 | 331.68 | 327.49 | 330.38 | 4,029,762 | +2.29(+0.70%) |
Aug 15, 2022 | 324.94 | 328.55 | 324.89 | 328.09 | 2,002,040 | +1.49(+0.46%) |
Aug 12, 2022 | 323.67 | 326.69 | 323.08 | 326.60 | 2,696,514 | +3.98(+1.23%) |
Aug 11, 2022 | 324.65 | 325.60 | 322.10 | 322.62 | 2,482,619 | +0.49(+0.15%) |
Aug 10, 2022 | 321.54 | 322.73 | 320.93 | 322.12 | 3,032,518 | +5.11(+1.61%) |
Aug 09, 2022 | 317.37 | 318.00 | 316.31 | 317.01 | 1,709,838 | -0.49(-0.16%) |
Aug 08, 2022 | 318.85 | 320.11 | 316.81 | 317.50 | 2,616,305 | +0.44(+0.14%) |
Aug 05, 2022 | 314.26 | 317.28 | 314.13 | 317.07 | 2,764,342 | +0.59(+0.19%) |
Aug 04, 2022 | 316.80 | 317.44 | 315.69 | 316.48 | 2,694,719 | -0.77(-0.24%) |
Aug 03, 2022 | 314.87 | 318.20 | 314.33 | 317.25 | 2,651,812 | +3.98(+1.27%) |
Aug 02, 2022 | 316.10 | 316.88 | 313.13 | 313.27 | 5,663,796 | -3.87(-1.22%) |