Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 295.13 | 297.62 | 289.50 | 291.88 | 7,501,602 | -3.84(-1.30%) |
Oct 28, 2022 | 297.70 | 301.19 | 292.29 | 295.72 | 9,960,594 | -1.22(-0.41%) |
Oct 27, 2022 | 298.33 | 305.21 | 294.78 | 296.94 | 14,603,541 | -1.68(-0.56%) |
Oct 26, 2022 | 290.04 | 305.63 | 288.04 | 298.62 | 15,733,183 | +7.60(+2.61%) |
Oct 25, 2022 | 286.95 | 297.59 | 285.55 | 291.02 | 15,079,774 | +8.57(+3.03%) |
Oct 24, 2022 | 290.23 | 290.49 | 280.36 | 282.45 | 13,322,079 | -7.12(-2.46%) |
Oct 21, 2022 | 268.95 | 290.75 | 265.68 | 289.57 | 24,900,824 | +21.41(+7.98%) |
Oct 20, 2022 | 272.78 | 278.38 | 266.38 | 268.16 | 17,199,188 | -4.22(-1.55%) |
Oct 19, 2022 | 265.00 | 279.30 | 262.66 | 272.38 | 46,668,584 | +31.52(+13.09%) |
Oct 18, 2022 | 249.80 | 250.37 | 237.73 | 240.86 | 25,621,590 | -4.24(-1.73%) |
Oct 17, 2022 | 234.41 | 249.92 | 234.40 | 245.10 | 21,027,492 | +15.10(+6.57%) |
Oct 14, 2022 | 237.80 | 238.80 | 229.51 | 230.00 | 15,293,503 | -2.51(-1.08%) |
Oct 13, 2022 | 212.69 | 234.47 | 211.73 | 232.51 | 17,498,028 | +11.64(+5.27%) |
Oct 12, 2022 | 214.30 | 223.67 | 212.64 | 220.87 | 12,946,332 | +6.58(+3.07%) |
Oct 11, 2022 | 226.05 | 230.44 | 213.70 | 214.29 | 15,272,621 | -15.69(-6.82%) |
Oct 10, 2022 | 225.64 | 233.83 | 224.23 | 229.98 | 9,988,941 | +5.23(+2.33%) |
Oct 07, 2022 | 235.77 | 237.33 | 224.28 | 224.75 | 9,806,129 | -15.27(-6.36%) |
Oct 06, 2022 | 236.68 | 244.28 | 233.91 | 240.02 | 9,180,054 | +3.29(+1.39%) |
Oct 05, 2022 | 238.76 | 241.59 | 227.38 | 236.73 | 10,819,287 | -4.01(-1.67%) |
Oct 04, 2022 | 244.84 | 245.80 | 233.25 | 240.74 | 13,922,147 | +1.70(+0.71%) |
Oct 03, 2022 | 237.85 | 241.54 | 232.85 | 239.04 | 8,650,049 | +3.60(+1.53%) |
Sep 30, 2022 | 237.00 | 242.44 | 233.26 | 235.44 | 11,848,607 | -4.27(-1.78%) |
Sep 29, 2022 | 241.61 | 246.98 | 235.68 | 239.71 | 18,982,864 | -5.49(-2.24%) |
Sep 28, 2022 | 229.69 | 246.65 | 227.38 | 245.20 | 17,567,534 | +20.84(+9.29%) |
Sep 27, 2022 | 228.63 | 230.64 | 220.72 | 224.36 | 7,752,918 | +0.29(+0.13%) |
Sep 26, 2022 | 225.60 | 232.70 | 223.01 | 224.07 | 8,225,332 | -2.34(-1.03%) |
Sep 23, 2022 | 235.14 | 236.45 | 221.43 | 226.41 | 11,207,238 | -10.64(-4.49%) |
Sep 22, 2022 | 235.35 | 240.50 | 231.66 | 237.05 | 10,015,695 | +0.18(+0.08%) |
Sep 21, 2022 | 242.67 | 248.30 | 236.68 | 236.87 | 9,161,089 | -5.98(-2.46%) |
Sep 20, 2022 | 240.37 | 250.49 | 239.66 | 242.85 | 16,063,360 | -0.78(-0.32%) |
Sep 19, 2022 | 245.05 | 245.25 | 235.75 | 243.63 | 17,904,648 | +3.50(+1.46%) |
Sep 16, 2022 | 231.22 | 241.35 | 227.83 | 240.13 | 19,094,236 | +4.75(+2.02%) |
Sep 15, 2022 | 230.47 | 242.29 | 229.10 | 235.38 | 19,435,688 | +11.26(+5.02%) |
Sep 14, 2022 | 219.82 | 228.00 | 215.80 | 224.12 | 8,227,025 | +5.99(+2.75%) |
Sep 13, 2022 | 226.50 | 227.69 | 217.72 | 218.13 | 7,996,379 | -18.40(-7.78%) |
Sep 12, 2022 | 233.61 | 239.49 | 233.37 | 236.53 | 6,044,568 | +2.96(+1.27%) |
Sep 09, 2022 | 229.62 | 234.78 | 229.62 | 233.57 | 6,702,100 | +6.13(+2.70%) |
Sep 08, 2022 | 224.16 | 228.74 | 221.30 | 227.44 | 6,735,046 | -1.52(-0.66%) |
Sep 07, 2022 | 220.21 | 229.33 | 218.27 | 228.96 | 8,144,786 | +10.57(+4.84%) |
Sep 06, 2022 | 225.59 | 226.85 | 214.69 | 218.39 | 7,466,880 | -7.72(-3.41%) |
Sep 02, 2022 | 231.03 | 233.88 | 225.04 | 226.11 | 8,164,921 | -3.93(-1.71%) |
Sep 01, 2022 | 220.72 | 230.37 | 219.47 | 230.04 | 7,286,413 | +6.48(+2.90%) |
Aug 31, 2022 | 227.00 | 233.88 | 223.43 | 223.56 | 8,611,163 | +2.91(+1.32%) |
Aug 30, 2022 | 226.66 | 229.79 | 218.74 | 220.65 | 5,736,210 | -3.92(-1.75%) |
Aug 29, 2022 | 221.93 | 229.87 | 221.52 | 224.57 | 7,112,112 | +1.29(+0.58%) |
Aug 26, 2022 | 233.63 | 236.95 | 223.15 | 223.28 | 5,349,899 | -10.70(-4.57%) |
Aug 25, 2022 | 230.24 | 234.16 | 229.00 | 233.98 | 3,765,929 | +4.37(+1.90%) |
Aug 24, 2022 | 225.66 | 234.10 | 223.94 | 229.61 | 5,424,852 | +5.06(+2.25%) |
Aug 23, 2022 | 226.46 | 229.90 | 224.30 | 224.55 | 5,274,899 | -1.99(-0.88%) |
Aug 22, 2022 | 232.55 | 233.47 | 224.59 | 226.54 | 8,627,458 | -14.62(-6.06%) |
Aug 19, 2022 | 240.95 | 243.29 | 235.68 | 241.16 | 7,504,752 | -4.01(-1.64%) |
Aug 18, 2022 | 241.96 | 246.48 | 239.28 | 245.17 | 5,277,347 | +4.02(+1.67%) |
Aug 17, 2022 | 241.18 | 244.24 | 237.56 | 241.15 | 5,621,976 | -4.54(-1.85%) |
Aug 16, 2022 | 247.16 | 249.29 | 244.03 | 245.69 | 5,134,836 | -3.42(-1.37%) |
Aug 15, 2022 | 248.11 | 251.99 | 247.51 | 249.11 | 6,525,517 | -0.19(-0.08%) |
Aug 12, 2022 | 244.81 | 249.41 | 243.76 | 249.30 | 6,098,583 | +6.60(+2.72%) |
Aug 11, 2022 | 244.68 | 251.62 | 241.51 | 242.70 | 8,777,044 | -1.41(-0.58%) |
Aug 10, 2022 | 236.99 | 244.54 | 236.60 | 244.11 | 9,246,604 | +14.17(+6.16%) |
Aug 09, 2022 | 231.62 | 232.20 | 224.65 | 229.94 | 6,177,299 | -3.55(-1.52%) |
Aug 08, 2022 | 227.49 | 241.96 | 226.41 | 233.49 | 10,989,648 | +6.71(+2.96%) |
Aug 05, 2022 | 225.30 | 228.62 | 222.87 | 226.78 | 5,539,828 | -3.13(-1.36%) |
Aug 04, 2022 | 227.68 | 232.07 | 225.05 | 229.91 | 7,140,220 | +3.17(+1.40%) |
Aug 03, 2022 | 224.79 | 228.10 | 222.42 | 226.74 | 6,397,991 | +5.32(+2.40%) |
Aug 02, 2022 | 222.76 | 228.20 | 220.88 | 221.42 | 6,358,635 | -4.79(-2.12%) |