Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 283.28 | 284.29 | 279.95 | 283.44 | 1,086,116 | -0.85(-0.30%) |
Oct 28, 2022 | 278.01 | 285.35 | 272.28 | 284.29 | 1,543,724 | +6.42(+2.31%) |
Oct 27, 2022 | 281.07 | 281.46 | 275.16 | 277.87 | 1,399,380 | -2.56(-0.91%) |
Oct 26, 2022 | 280.00 | 284.75 | 278.44 | 280.43 | 2,060,272 | +6.87(+2.51%) |
Oct 25, 2022 | 278.60 | 279.63 | 265.46 | 273.56 | 2,431,425 | -1.06(-0.39%) |
Oct 24, 2022 | 267.94 | 275.83 | 267.94 | 274.62 | 1,849,312 | +7.00(+2.62%) |
Oct 21, 2022 | 264.30 | 268.59 | 261.92 | 267.62 | 1,575,223 | +4.97(+1.89%) |
Oct 20, 2022 | 263.42 | 265.99 | 260.32 | 262.65 | 1,030,927 | -1.80(-0.68%) |
Oct 19, 2022 | 269.30 | 269.30 | 261.91 | 264.45 | 1,164,393 | -5.83(-2.16%) |
Oct 18, 2022 | 270.03 | 273.70 | 267.28 | 270.28 | 1,348,974 | +0.73(+0.27%) |
Oct 17, 2022 | 266.05 | 274.01 | 264.75 | 269.55 | 1,658,304 | +4.92(+1.86%) |
Oct 14, 2022 | 270.65 | 272.62 | 264.03 | 264.63 | 1,479,254 | -5.31(-1.97%) |
Oct 13, 2022 | 251.87 | 271.99 | 251.77 | 269.94 | 3,279,235 | +16.27(+6.41%) |
Oct 12, 2022 | 254.51 | 256.12 | 250.94 | 253.67 | 1,592,533 | -0.40(-0.16%) |
Oct 11, 2022 | 251.97 | 258.82 | 250.31 | 254.07 | 1,239,110 | -0.71(-0.28%) |
Oct 10, 2022 | 257.58 | 258.39 | 252.30 | 254.78 | 1,191,643 | -3.11(-1.21%) |
Oct 07, 2022 | 261.40 | 265.98 | 256.48 | 257.89 | 1,778,234 | -4.37(-1.67%) |
Oct 06, 2022 | 261.97 | 266.31 | 259.12 | 262.26 | 1,246,463 | +0.57(+0.22%) |
Oct 05, 2022 | 265.28 | 266.43 | 257.51 | 261.69 | 1,573,633 | -5.76(-2.15%) |
Oct 04, 2022 | 266.00 | 269.87 | 264.50 | 267.45 | 2,162,025 | +3.15(+1.19%) |
Oct 03, 2022 | 269.00 | 269.50 | 260.69 | 264.30 | 2,498,666 | -2.70(-1.01%) |
Sep 30, 2022 | 265.51 | 271.49 | 257.02 | 267.00 | 3,749,691 | +2.72(+1.03%) |
Sep 29, 2022 | 269.29 | 271.38 | 260.36 | 264.28 | 6,183,567 | -12.33(-4.46%) |
Sep 28, 2022 | 282.96 | 283.44 | 265.02 | 276.61 | 16,230,130 | +78.82(+39.85%) |
Sep 27, 2022 | 197.02 | 200.95 | 195.50 | 197.79 | 849,168 | +2.04(+1.04%) |
Sep 26, 2022 | 197.44 | 199.81 | 194.63 | 195.75 | 1,021,284 | -2.03(-1.03%) |
Sep 23, 2022 | 200.28 | 200.62 | 194.45 | 197.78 | 1,443,578 | -2.84(-1.42%) |
Sep 22, 2022 | 197.49 | 201.68 | 195.58 | 200.62 | 712,030 | +1.28(+0.64%) |
Sep 21, 2022 | 205.53 | 209.25 | 199.29 | 199.34 | 1,068,495 | -4.86(-2.38%) |
Sep 20, 2022 | 207.78 | 207.95 | 202.65 | 204.20 | 947,131 | -5.06(-2.42%) |
Sep 19, 2022 | 206.88 | 210.18 | 205.53 | 209.26 | 843,730 | +1.00(+0.48%) |
Sep 16, 2022 | 206.54 | 209.19 | 204.23 | 208.26 | 1,904,404 | +1.54(+0.74%) |
Sep 15, 2022 | 203.32 | 208.71 | 202.64 | 206.72 | 1,021,658 | +2.61(+1.28%) |
Sep 14, 2022 | 204.90 | 205.06 | 200.75 | 204.11 | 840,886 | +0.20(+0.10%) |
Sep 13, 2022 | 208.90 | 209.97 | 203.29 | 203.91 | 1,064,041 | -8.97(-4.21%) |
Sep 12, 2022 | 212.10 | 216.17 | 211.08 | 212.88 | 955,588 | +1.04(+0.49%) |
Sep 09, 2022 | 208.39 | 212.92 | 208.09 | 211.84 | 1,053,076 | +3.86(+1.86%) |
Sep 08, 2022 | 201.16 | 208.05 | 201.16 | 207.98 | 1,039,119 | +7.31(+3.64%) |
Sep 07, 2022 | 195.42 | 201.25 | 194.45 | 200.67 | 766,228 | +5.98(+3.07%) |
Sep 06, 2022 | 196.06 | 198.00 | 194.42 | 194.69 | 766,495 | -1.34(-0.68%) |
Sep 02, 2022 | 201.71 | 201.71 | 194.71 | 196.03 | 762,095 | -3.76(-1.88%) |
Sep 01, 2022 | 194.77 | 201.41 | 193.65 | 199.79 | 915,622 | +4.41(+2.26%) |
Aug 31, 2022 | 197.89 | 198.49 | 193.65 | 195.38 | 871,239 | -0.70(-0.36%) |
Aug 30, 2022 | 196.60 | 197.78 | 195.17 | 196.08 | 623,007 | -1.03(-0.52%) |
Aug 29, 2022 | 197.19 | 198.61 | 195.62 | 197.11 | 479,690 | -1.48(-0.75%) |
Aug 26, 2022 | 205.33 | 206.29 | 198.53 | 198.59 | 973,491 | -6.24(-3.05%) |
Aug 25, 2022 | 202.49 | 205.06 | 200.69 | 204.83 | 673,236 | +3.05(+1.51%) |
Aug 24, 2022 | 201.74 | 202.90 | 200.15 | 201.78 | 698,837 | -1.03(-0.51%) |
Aug 23, 2022 | 207.47 | 207.67 | 200.15 | 202.81 | 872,939 | -4.89(-2.35%) |
Aug 22, 2022 | 212.25 | 212.93 | 207.19 | 207.70 | 760,850 | -6.39(-2.98%) |
Aug 19, 2022 | 215.79 | 216.61 | 212.46 | 214.09 | 623,398 | -2.25(-1.04%) |
Aug 18, 2022 | 216.94 | 216.98 | 214.33 | 216.34 | 514,481 | -1.24(-0.57%) |
Aug 17, 2022 | 218.81 | 219.65 | 216.61 | 217.58 | 485,372 | -2.06(-0.94%) |
Aug 16, 2022 | 221.74 | 222.13 | 217.55 | 219.64 | 607,479 | -2.74(-1.23%) |
Aug 15, 2022 | 220.99 | 222.50 | 217.96 | 222.38 | 670,042 | +1.39(+0.63%) |
Aug 12, 2022 | 218.58 | 222.17 | 218.58 | 220.99 | 769,052 | +2.77(+1.27%) |
Aug 11, 2022 | 221.22 | 222.82 | 216.92 | 218.22 | 653,059 | -2.82(-1.28%) |
Aug 10, 2022 | 220.60 | 221.62 | 216.98 | 221.04 | 925,540 | +3.45(+1.59%) |
Aug 09, 2022 | 216.34 | 218.60 | 214.29 | 217.59 | 564,921 | +0.03(+0.01%) |
Aug 08, 2022 | 216.79 | 222.22 | 215.38 | 217.56 | 932,182 | -0.64(-0.29%) |
Aug 05, 2022 | 215.83 | 219.07 | 215.06 | 218.20 | 670,487 | +0.90(+0.41%) |
Aug 04, 2022 | 214.74 | 218.85 | 214.74 | 217.30 | 991,193 | +3.70(+1.73%) |
Aug 03, 2022 | 210.00 | 217.03 | 210.00 | 213.60 | 1,005,562 | +4.45(+2.13%) |
Aug 02, 2022 | 209.51 | 213.46 | 208.55 | 209.15 | 685,275 | -0.11(-0.05%) |