Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 253.03 | 258.60 | 251.36 | 253.93 | 429,652 | -1.65(-0.65%) |
Oct 28, 2022 | 242.11 | 257.69 | 242.11 | 255.58 | 590,548 | +10.27(+4.19%) |
Oct 27, 2022 | 251.99 | 256.83 | 245.14 | 245.31 | 512,610 | -6.83(-2.71%) |
Oct 26, 2022 | 246.71 | 258.79 | 244.51 | 252.14 | 620,550 | +5.16(+2.09%) |
Oct 25, 2022 | 236.34 | 256.18 | 234.55 | 246.98 | 893,906 | +12.52(+5.34%) |
Oct 24, 2022 | 242.20 | 242.80 | 230.50 | 234.46 | 743,561 | -5.94(-2.47%) |
Oct 21, 2022 | 229.00 | 241.81 | 227.00 | 240.40 | 620,629 | +8.76(+3.78%) |
Oct 20, 2022 | 236.00 | 241.10 | 230.60 | 231.64 | 605,134 | -4.08(-1.73%) |
Oct 19, 2022 | 243.22 | 243.92 | 233.10 | 235.72 | 548,528 | -10.53(-4.28%) |
Oct 18, 2022 | 250.29 | 254.00 | 243.30 | 246.25 | 499,348 | +5.25(+2.18%) |
Oct 17, 2022 | 241.70 | 245.65 | 239.06 | 241.00 | 525,323 | +6.96(+2.97%) |
Oct 14, 2022 | 245.44 | 250.94 | 233.40 | 234.04 | 652,344 | -9.62(-3.95%) |
Oct 13, 2022 | 237.43 | 248.06 | 231.88 | 243.66 | 902,794 | -3.44(-1.39%) |
Oct 12, 2022 | 250.96 | 254.00 | 246.67 | 247.10 | 454,484 | -4.24(-1.69%) |
Oct 11, 2022 | 249.34 | 254.75 | 245.05 | 251.34 | 630,361 | +0.68(+0.27%) |
Oct 10, 2022 | 258.25 | 258.35 | 243.69 | 250.66 | 524,229 | -6.18(-2.41%) |
Oct 07, 2022 | 259.62 | 262.47 | 253.72 | 256.84 | 532,260 | -8.04(-3.04%) |
Oct 06, 2022 | 262.50 | 268.25 | 261.25 | 264.88 | 433,282 | +0.47(+0.18%) |
Oct 05, 2022 | 260.69 | 267.08 | 255.84 | 264.41 | 477,249 | -1.30(-0.49%) |
Oct 04, 2022 | 262.67 | 268.39 | 260.40 | 265.71 | 548,771 | +11.45(+4.50%) |
Oct 03, 2022 | 247.34 | 256.88 | 243.07 | 254.26 | 612,518 | +8.19(+3.33%) |
Sep 30, 2022 | 247.83 | 252.02 | 242.19 | 246.07 | 629,044 | -4.44(-1.77%) |
Sep 29, 2022 | 253.00 | 253.19 | 247.46 | 250.51 | 565,365 | -8.52(-3.29%) |
Sep 28, 2022 | 250.18 | 260.71 | 248.00 | 259.03 | 571,978 | +10.98(+4.43%) |
Sep 27, 2022 | 246.00 | 253.26 | 245.44 | 248.05 | 737,173 | +7.43(+3.09%) |
Sep 26, 2022 | 246.15 | 250.34 | 239.23 | 240.62 | 595,549 | -5.82(-2.36%) |
Sep 23, 2022 | 242.98 | 250.38 | 242.98 | 246.44 | 636,010 | -1.70(-0.69%) |
Sep 22, 2022 | 253.01 | 255.33 | 246.12 | 248.14 | 804,371 | -7.91(-3.09%) |
Sep 21, 2022 | 257.34 | 266.45 | 253.62 | 256.05 | 690,795 | +1.68(+0.66%) |
Sep 20, 2022 | 261.11 | 262.52 | 251.99 | 254.37 | 629,555 | -11.46(-4.31%) |
Sep 19, 2022 | 256.35 | 265.87 | 255.87 | 265.83 | 539,276 | +8.18(+3.17%) |
Sep 16, 2022 | 256.53 | 261.70 | 252.00 | 257.65 | 1,190,794 | -1.57(-0.61%) |
Sep 15, 2022 | 261.04 | 271.52 | 256.23 | 259.22 | 863,255 | -3.62(-1.38%) |
Sep 14, 2022 | 265.24 | 266.87 | 258.27 | 262.84 | 663,751 | +0.51(+0.19%) |
Sep 13, 2022 | 265.39 | 270.00 | 258.89 | 262.33 | 990,310 | -15.29(-5.51%) |
Sep 12, 2022 | 274.01 | 289.07 | 274.01 | 277.62 | 809,664 | +4.06(+1.48%) |
Sep 09, 2022 | 265.59 | 279.97 | 263.99 | 273.56 | 1,813,784 | +11.85(+4.53%) |
Sep 08, 2022 | 251.46 | 263.60 | 250.00 | 261.71 | 1,338,484 | +3.66(+1.42%) |
Sep 07, 2022 | 243.44 | 258.17 | 241.87 | 258.05 | 699,205 | +14.34(+5.88%) |
Sep 06, 2022 | 255.41 | 255.90 | 241.50 | 243.71 | 722,005 | -8.46(-3.35%) |
Sep 02, 2022 | 255.40 | 257.81 | 248.97 | 252.17 | 431,779 | -0.54(-0.21%) |
Sep 01, 2022 | 252.50 | 254.91 | 246.62 | 252.71 | 576,644 | -3.20(-1.25%) |
Aug 31, 2022 | 266.77 | 268.11 | 254.92 | 255.91 | 576,353 | -9.73(-3.66%) |
Aug 30, 2022 | 272.43 | 272.43 | 262.75 | 265.64 | 398,576 | -1.30(-0.49%) |
Aug 29, 2022 | 263.82 | 270.37 | 263.82 | 266.94 | 508,501 | +0.03(+0.01%) |
Aug 26, 2022 | 293.34 | 295.12 | 264.83 | 266.91 | 1,188,712 | -27.73(-9.41%) |
Aug 25, 2022 | 295.00 | 299.17 | 291.69 | 294.64 | 449,172 | +1.87(+0.64%) |
Aug 24, 2022 | 292.95 | 297.14 | 288.60 | 292.77 | 336,543 | -0.02(-0.01%) |
Aug 23, 2022 | 296.07 | 299.54 | 290.60 | 292.79 | 395,984 | -0.29(-0.10%) |
Aug 22, 2022 | 290.01 | 296.05 | 285.27 | 293.08 | 553,841 | -5.22(-1.75%) |
Aug 19, 2022 | 307.85 | 308.37 | 295.34 | 298.30 | 541,873 | -13.01(-4.18%) |
Aug 18, 2022 | 311.00 | 313.00 | 306.09 | 311.31 | 354,832 | -1.57(-0.50%) |
Aug 17, 2022 | 321.00 | 325.19 | 310.08 | 312.88 | 720,754 | -16.43(-4.99%) |
Aug 16, 2022 | 310.04 | 338.61 | 308.01 | 329.31 | 904,109 | +16.91(+5.41%) |
Aug 15, 2022 | 307.56 | 315.07 | 305.00 | 312.40 | 535,061 | +4.84(+1.57%) |
Aug 12, 2022 | 307.39 | 309.54 | 302.56 | 307.56 | 402,878 | +4.06(+1.34%) |
Aug 11, 2022 | 308.00 | 310.25 | 299.88 | 303.50 | 615,993 | +4.21(+1.41%) |
Aug 10, 2022 | 294.48 | 300.95 | 290.42 | 299.29 | 623,741 | +16.23(+5.73%) |
Aug 09, 2022 | 293.04 | 293.73 | 275.51 | 283.06 | 646,624 | -14.59(-4.90%) |
Aug 08, 2022 | 289.99 | 306.04 | 289.99 | 297.65 | 788,443 | +10.78(+3.76%) |
Aug 05, 2022 | 281.50 | 289.97 | 279.85 | 286.87 | 391,479 | +3.02(+1.06%) |
Aug 04, 2022 | 286.20 | 290.20 | 282.71 | 283.85 | 328,905 | -3.80(-1.32%) |
Aug 03, 2022 | 283.94 | 290.54 | 282.12 | 287.65 | 601,989 | +7.84(+2.80%) |
Aug 02, 2022 | 277.57 | 283.19 | 276.74 | 279.81 | 427,920 | -2.33(-0.83%) |