Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 273.16 | 276.75 | 269.08 | 275.11 | 2,340,447 | -0.29(-0.10%) |
Oct 28, 2022 | 276.42 | 280.97 | 271.43 | 275.40 | 956,875 | -1.98(-0.71%) |
Oct 27, 2022 | 279.17 | 279.66 | 269.64 | 277.37 | 1,017,427 | +0.02(+0.01%) |
Oct 26, 2022 | 278.60 | 282.19 | 274.64 | 277.35 | 1,069,402 | +0.71(+0.26%) |
Oct 25, 2022 | 265.46 | 277.41 | 264.30 | 276.65 | 1,123,122 | +10.68(+4.01%) |
Oct 24, 2022 | 264.43 | 266.27 | 254.48 | 265.97 | 1,008,823 | +0.55(+0.21%) |
Oct 21, 2022 | 251.62 | 266.76 | 250.18 | 265.42 | 1,341,169 | +14.37(+5.72%) |
Oct 20, 2022 | 253.94 | 256.78 | 248.32 | 251.05 | 1,086,261 | -1.10(-0.44%) |
Oct 19, 2022 | 245.75 | 252.46 | 243.65 | 252.15 | 1,171,083 | +4.76(+1.92%) |
Oct 18, 2022 | 251.17 | 253.56 | 245.41 | 247.39 | 990,724 | +3.58(+1.47%) |
Oct 17, 2022 | 240.85 | 247.14 | 239.56 | 243.81 | 1,349,932 | +10.38(+4.45%) |
Oct 14, 2022 | 254.59 | 256.59 | 232.85 | 233.43 | 2,021,608 | -18.22(-7.24%) |
Oct 13, 2022 | 233.46 | 253.56 | 227.73 | 251.65 | 2,737,988 | +4.47(+1.81%) |
Oct 12, 2022 | 267.38 | 268.19 | 241.27 | 247.18 | 3,651,546 | -21.17(-7.89%) |
Oct 11, 2022 | 269.45 | 271.18 | 263.00 | 268.35 | 1,436,625 | -5.02(-1.84%) |
Oct 10, 2022 | 268.89 | 273.72 | 265.14 | 273.37 | 1,047,792 | +5.48(+2.04%) |
Oct 07, 2022 | 271.78 | 272.26 | 261.74 | 267.90 | 1,049,435 | -8.27(-2.99%) |
Oct 06, 2022 | 269.73 | 280.45 | 269.73 | 276.16 | 1,382,905 | +4.07(+1.50%) |
Oct 05, 2022 | 275.65 | 276.39 | 264.12 | 272.10 | 1,137,279 | -6.86(-2.46%) |
Oct 04, 2022 | 280.07 | 284.14 | 273.96 | 278.96 | 1,287,836 | +9.88(+3.67%) |
Oct 03, 2022 | 266.15 | 271.04 | 257.91 | 269.08 | 1,551,109 | +9.13(+3.51%) |
Sep 30, 2022 | 258.73 | 265.93 | 257.28 | 259.94 | 1,096,671 | -0.98(-0.38%) |
Sep 29, 2022 | 269.17 | 269.43 | 257.64 | 260.93 | 1,031,606 | -12.30(-4.50%) |
Sep 28, 2022 | 262.46 | 274.26 | 260.05 | 273.23 | 1,199,548 | +8.13(+3.07%) |
Sep 27, 2022 | 266.58 | 271.63 | 260.57 | 265.10 | 1,181,572 | +4.57(+1.75%) |
Sep 26, 2022 | 262.25 | 269.94 | 259.93 | 260.52 | 1,278,090 | -4.35(-1.64%) |
Sep 23, 2022 | 260.50 | 265.26 | 255.88 | 264.87 | 1,511,202 | -2.65(-0.99%) |
Sep 22, 2022 | 284.20 | 284.94 | 266.14 | 267.52 | 1,602,888 | -12.66(-4.52%) |
Sep 21, 2022 | 285.87 | 292.47 | 280.01 | 280.19 | 1,012,390 | -2.57(-0.91%) |
Sep 20, 2022 | 288.40 | 289.00 | 279.48 | 282.76 | 919,445 | -9.14(-3.13%) |
Sep 19, 2022 | 277.06 | 292.65 | 277.03 | 291.90 | 1,154,166 | +9.47(+3.35%) |
Sep 16, 2022 | 276.48 | 283.15 | 272.32 | 282.44 | 1,958,355 | +0.56(+0.20%) |
Sep 15, 2022 | 297.01 | 298.69 | 281.60 | 281.88 | 1,646,496 | -19.57(-6.49%) |
Sep 14, 2022 | 291.06 | 302.61 | 289.71 | 301.44 | 1,619,996 | +8.80(+3.01%) |
Sep 13, 2022 | 281.33 | 301.51 | 280.33 | 292.65 | 1,993,410 | +1.10(+0.38%) |
Sep 12, 2022 | 294.90 | 294.92 | 286.47 | 291.55 | 1,079,529 | -3.34(-1.13%) |
Sep 09, 2022 | 289.61 | 297.02 | 289.61 | 294.88 | 1,610,259 | +8.78(+3.07%) |
Sep 08, 2022 | 272.62 | 286.95 | 271.93 | 286.11 | 1,665,403 | +12.01(+4.38%) |
Sep 07, 2022 | 260.22 | 274.57 | 259.64 | 274.10 | 1,412,413 | +12.27(+4.69%) |
Sep 06, 2022 | 264.08 | 265.56 | 254.00 | 261.83 | 1,438,263 | +6.70(+2.62%) |
Sep 02, 2022 | 258.04 | 261.10 | 253.06 | 255.13 | 1,216,903 | +2.87(+1.14%) |
Sep 01, 2022 | 259.44 | 259.44 | 245.02 | 252.27 | 1,757,176 | -10.80(-4.11%) |
Aug 31, 2022 | 267.78 | 268.10 | 262.49 | 263.07 | 1,587,063 | -4.72(-1.76%) |
Aug 30, 2022 | 281.56 | 282.74 | 266.65 | 267.79 | 1,948,910 | -11.98(-4.28%) |
Aug 29, 2022 | 277.70 | 285.04 | 275.23 | 279.77 | 757,765 | -3.13(-1.11%) |
Aug 26, 2022 | 290.70 | 291.12 | 281.29 | 282.90 | 937,972 | -7.38(-2.54%) |
Aug 25, 2022 | 285.28 | 292.73 | 284.85 | 290.28 | 1,395,202 | +7.66(+2.71%) |
Aug 24, 2022 | 276.85 | 283.33 | 274.90 | 282.62 | 810,103 | +6.72(+2.44%) |
Aug 23, 2022 | 272.52 | 278.73 | 271.16 | 275.90 | 1,058,231 | +5.23(+1.93%) |
Aug 22, 2022 | 260.16 | 272.04 | 258.54 | 270.67 | 1,481,390 | +5.58(+2.10%) |
Aug 19, 2022 | 270.88 | 270.96 | 261.44 | 265.09 | 1,247,415 | -9.32(-3.39%) |
Aug 18, 2022 | 273.81 | 276.86 | 270.88 | 274.40 | 1,090,573 | +1.85(+0.68%) |
Aug 17, 2022 | 270.47 | 278.43 | 268.90 | 272.55 | 1,006,032 | -3.13(-1.14%) |
Aug 16, 2022 | 278.29 | 279.35 | 271.82 | 275.68 | 1,321,555 | -3.21(-1.15%) |
Aug 15, 2022 | 271.53 | 283.81 | 271.17 | 278.89 | 1,827,239 | +2.46(+0.89%) |
Aug 12, 2022 | 262.12 | 276.51 | 261.58 | 276.43 | 2,032,779 | +15.58(+5.97%) |
Aug 11, 2022 | 258.29 | 267.47 | 258.29 | 260.85 | 2,020,085 | +6.28(+2.47%) |
Aug 10, 2022 | 245.42 | 254.66 | 244.14 | 254.56 | 1,384,993 | +14.37(+5.98%) |
Aug 09, 2022 | 240.16 | 243.44 | 236.67 | 240.19 | 776,371 | -0.18(-0.07%) |
Aug 08, 2022 | 239.09 | 248.93 | 238.52 | 240.37 | 1,496,594 | +6.72(+2.88%) |
Aug 05, 2022 | 227.99 | 239.35 | 227.53 | 233.64 | 1,454,515 | +3.04(+1.32%) |
Aug 04, 2022 | 241.70 | 245.58 | 225.82 | 230.60 | 2,231,413 | -4.56(-1.94%) |
Aug 03, 2022 | 241.51 | 241.51 | 229.89 | 235.16 | 1,431,471 | -4.27(-1.78%) |
Aug 02, 2022 | 234.63 | 242.11 | 234.28 | 239.44 | 1,043,968 | +3.86(+1.64%) |