Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 274.17 | 277.77 | 270.07 | 276.13 | 2,331,797 | -0.29(-0.10%) |
Oct 28, 2022 | 277.44 | 282.01 | 272.43 | 276.42 | 953,339 | -1.98(-0.71%) |
Oct 27, 2022 | 280.21 | 280.70 | 270.64 | 278.40 | 1,013,667 | +0.02(+0.01%) |
Oct 26, 2022 | 279.64 | 283.24 | 275.66 | 278.38 | 1,065,449 | +0.71(+0.26%) |
Oct 25, 2022 | 266.44 | 278.44 | 265.27 | 277.67 | 1,118,971 | +10.72(+4.01%) |
Oct 24, 2022 | 265.41 | 267.26 | 255.42 | 266.96 | 1,005,095 | +0.55(+0.21%) |
Oct 21, 2022 | 252.55 | 267.75 | 251.11 | 266.40 | 1,336,213 | +14.42(+5.72%) |
Oct 20, 2022 | 254.88 | 257.73 | 249.24 | 251.98 | 1,082,247 | -1.11(-0.44%) |
Oct 19, 2022 | 246.66 | 253.40 | 244.55 | 253.09 | 1,166,755 | +4.78(+1.92%) |
Oct 18, 2022 | 252.10 | 254.50 | 246.32 | 248.31 | 987,063 | +3.59(+1.47%) |
Oct 17, 2022 | 241.75 | 248.05 | 240.45 | 244.72 | 1,344,943 | +10.42(+4.45%) |
Oct 14, 2022 | 255.53 | 257.55 | 233.72 | 234.30 | 2,014,136 | -18.28(-7.24%) |
Oct 13, 2022 | 234.33 | 254.50 | 228.58 | 252.58 | 2,727,869 | +4.49(+1.81%) |
Oct 12, 2022 | 268.37 | 269.19 | 242.16 | 248.09 | 3,638,050 | -21.25(-7.89%) |
Oct 11, 2022 | 270.45 | 272.18 | 263.98 | 269.35 | 1,431,316 | -5.04(-1.84%) |
Oct 10, 2022 | 269.89 | 274.73 | 266.13 | 274.39 | 1,043,920 | +5.50(+2.04%) |
Oct 07, 2022 | 272.79 | 273.27 | 262.71 | 268.89 | 1,045,557 | -8.30(-2.99%) |
Oct 06, 2022 | 270.73 | 281.49 | 270.73 | 277.19 | 1,377,794 | +4.09(+1.50%) |
Oct 05, 2022 | 276.68 | 277.42 | 265.10 | 273.10 | 1,133,075 | -6.89(-2.46%) |
Oct 04, 2022 | 281.11 | 285.19 | 274.98 | 279.99 | 1,283,076 | +9.92(+3.67%) |
Oct 03, 2022 | 267.13 | 272.05 | 258.87 | 270.07 | 1,545,376 | +9.17(+3.51%) |
Sep 30, 2022 | 259.69 | 266.92 | 258.24 | 260.91 | 1,092,618 | -0.99(-0.38%) |
Sep 29, 2022 | 270.16 | 270.43 | 258.60 | 261.90 | 1,027,794 | -12.34(-4.50%) |
Sep 28, 2022 | 263.44 | 275.27 | 261.02 | 274.24 | 1,195,115 | +8.16(+3.07%) |
Sep 27, 2022 | 267.57 | 272.64 | 261.54 | 266.08 | 1,177,205 | +4.59(+1.75%) |
Sep 26, 2022 | 263.23 | 270.94 | 260.89 | 261.49 | 1,273,367 | -4.36(-1.64%) |
Sep 23, 2022 | 261.46 | 266.25 | 256.83 | 265.85 | 1,505,617 | -2.66(-0.99%) |
Sep 22, 2022 | 285.26 | 286.00 | 267.12 | 268.52 | 1,596,964 | -12.71(-4.52%) |
Sep 21, 2022 | 286.93 | 293.56 | 281.05 | 281.22 | 1,008,648 | -2.59(-0.91%) |
Sep 20, 2022 | 289.47 | 290.07 | 280.51 | 283.81 | 916,047 | -9.18(-3.13%) |
Sep 19, 2022 | 278.09 | 293.74 | 278.06 | 292.99 | 1,149,900 | +9.50(+3.35%) |
Sep 16, 2022 | 277.50 | 284.20 | 273.33 | 283.48 | 1,951,117 | +0.56(+0.20%) |
Sep 15, 2022 | 298.12 | 299.79 | 282.64 | 282.92 | 1,640,410 | -19.64(-6.49%) |
Sep 14, 2022 | 292.14 | 303.73 | 290.79 | 302.56 | 1,614,008 | +8.83(+3.01%) |
Sep 13, 2022 | 282.37 | 302.63 | 281.38 | 293.73 | 1,986,043 | +1.10(+0.38%) |
Sep 12, 2022 | 296.00 | 296.02 | 287.53 | 292.63 | 1,075,539 | -3.35(-1.13%) |
Sep 09, 2022 | 290.69 | 298.12 | 290.69 | 295.98 | 1,604,308 | +8.81(+3.07%) |
Sep 08, 2022 | 273.63 | 288.02 | 272.94 | 287.17 | 1,659,248 | +12.05(+4.38%) |
Sep 07, 2022 | 261.18 | 275.59 | 260.60 | 275.12 | 1,407,193 | +12.32(+4.69%) |
Sep 06, 2022 | 265.06 | 266.55 | 254.94 | 262.80 | 1,432,947 | +6.72(+2.62%) |
Sep 02, 2022 | 259.00 | 262.07 | 254.00 | 256.08 | 1,212,406 | +2.88(+1.14%) |
Sep 01, 2022 | 260.41 | 260.41 | 245.93 | 253.20 | 1,750,682 | -10.84(-4.11%) |
Aug 31, 2022 | 268.77 | 269.09 | 263.46 | 264.04 | 1,581,198 | -4.74(-1.76%) |
Aug 30, 2022 | 282.61 | 283.79 | 267.64 | 268.78 | 1,941,707 | -12.02(-4.28%) |
Aug 29, 2022 | 278.73 | 286.10 | 276.25 | 280.80 | 754,964 | -3.14(-1.11%) |
Aug 26, 2022 | 291.78 | 292.20 | 282.33 | 283.95 | 934,505 | -7.41(-2.54%) |
Aug 25, 2022 | 286.34 | 293.81 | 285.91 | 291.36 | 1,390,046 | +7.69(+2.71%) |
Aug 24, 2022 | 277.88 | 284.38 | 275.92 | 283.67 | 807,109 | +6.75(+2.44%) |
Aug 23, 2022 | 273.53 | 279.76 | 272.16 | 276.92 | 1,054,320 | +5.25(+1.93%) |
Aug 22, 2022 | 261.12 | 273.05 | 259.50 | 271.67 | 1,475,915 | +5.60(+2.10%) |
Aug 19, 2022 | 271.89 | 271.96 | 262.41 | 266.07 | 1,242,805 | -9.35(-3.40%) |
Aug 18, 2022 | 274.82 | 277.89 | 271.88 | 275.42 | 1,086,542 | +1.86(+0.68%) |
Aug 17, 2022 | 271.47 | 279.46 | 269.89 | 273.56 | 1,002,314 | -3.14(-1.14%) |
Aug 16, 2022 | 279.32 | 280.39 | 272.83 | 276.70 | 1,316,671 | -3.22(-1.15%) |
Aug 15, 2022 | 272.54 | 284.86 | 272.17 | 279.93 | 1,820,485 | +2.47(+0.89%) |
Aug 12, 2022 | 263.10 | 277.53 | 262.55 | 277.45 | 2,025,267 | +15.64(+5.97%) |
Aug 11, 2022 | 259.24 | 268.47 | 259.24 | 261.81 | 2,012,619 | +6.31(+2.47%) |
Aug 10, 2022 | 246.34 | 255.60 | 245.04 | 255.51 | 1,379,874 | +14.43(+5.98%) |
Aug 09, 2022 | 241.05 | 244.34 | 237.54 | 241.08 | 773,502 | -0.18(-0.07%) |
Aug 08, 2022 | 239.98 | 249.86 | 239.41 | 241.26 | 1,491,063 | +6.75(+2.88%) |
Aug 05, 2022 | 228.83 | 240.24 | 228.38 | 234.51 | 1,449,139 | +3.05(+1.32%) |
Aug 04, 2022 | 242.60 | 246.49 | 226.66 | 231.46 | 2,223,166 | -4.58(-1.94%) |
Aug 03, 2022 | 242.40 | 242.40 | 230.75 | 236.04 | 1,426,180 | -4.29(-1.78%) |
Aug 02, 2022 | 235.51 | 243.01 | 235.15 | 240.32 | 1,040,109 | +3.87(+1.64%) |