Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 232.10 | 234.85 | 230.45 | 233.37 | 859,510 | -0.26(-0.11%) |
Oct 28, 2022 | 228.46 | 235.03 | 228.04 | 233.62 | 892,527 | +5.58(+2.45%) |
Oct 27, 2022 | 229.10 | 231.03 | 226.42 | 228.04 | 955,169 | +1.87(+0.83%) |
Oct 26, 2022 | 225.57 | 227.83 | 223.15 | 226.17 | 875,792 | +2.19(+0.98%) |
Oct 25, 2022 | 223.34 | 226.82 | 220.87 | 223.98 | 815,144 | +1.07(+0.48%) |
Oct 24, 2022 | 222.86 | 225.00 | 220.47 | 222.91 | 923,520 | +0.73(+0.33%) |
Oct 21, 2022 | 212.67 | 224.27 | 211.87 | 222.18 | 1,962,542 | +11.94(+5.68%) |
Oct 20, 2022 | 214.51 | 215.36 | 208.90 | 210.24 | 685,132 | -4.27(-1.99%) |
Oct 19, 2022 | 212.98 | 215.58 | 211.62 | 214.52 | 764,427 | +0.78(+0.37%) |
Oct 18, 2022 | 214.54 | 215.67 | 211.03 | 213.73 | 618,236 | +3.66(+1.74%) |
Oct 17, 2022 | 212.79 | 214.47 | 209.78 | 210.08 | 678,827 | +0.82(+0.39%) |
Oct 14, 2022 | 214.72 | 216.13 | 208.84 | 209.26 | 776,089 | -4.86(-2.27%) |
Oct 13, 2022 | 205.20 | 215.93 | 202.77 | 214.12 | 968,718 | +5.96(+2.86%) |
Oct 12, 2022 | 210.26 | 210.85 | 208.16 | 208.16 | 926,716 | -1.88(-0.90%) |
Oct 11, 2022 | 208.58 | 213.04 | 206.55 | 210.04 | 762,627 | +0.79(+0.38%) |
Oct 10, 2022 | 208.44 | 210.70 | 207.11 | 209.25 | 628,989 | +1.14(+0.55%) |
Oct 07, 2022 | 209.01 | 209.62 | 206.16 | 208.10 | 1,077,534 | -2.61(-1.24%) |
Oct 06, 2022 | 213.50 | 215.71 | 210.56 | 210.72 | 1,350,126 | -3.42(-1.60%) |
Oct 05, 2022 | 209.62 | 215.00 | 207.44 | 214.13 | 1,336,548 | +2.70(+1.28%) |
Oct 04, 2022 | 203.50 | 211.59 | 202.92 | 211.43 | 1,463,288 | +11.40(+5.70%) |
Oct 03, 2022 | 196.92 | 202.15 | 196.09 | 200.04 | 954,511 | +5.80(+2.99%) |
Sep 30, 2022 | 195.60 | 198.52 | 192.20 | 194.24 | 1,025,082 | -1.03(-0.53%) |
Sep 29, 2022 | 196.41 | 197.02 | 192.16 | 195.27 | 989,240 | -2.84(-1.44%) |
Sep 28, 2022 | 195.39 | 199.56 | 194.09 | 198.11 | 647,823 | +4.20(+2.17%) |
Sep 27, 2022 | 195.47 | 197.84 | 191.26 | 193.91 | 1,053,209 | +0.47(+0.24%) |
Sep 26, 2022 | 193.96 | 197.20 | 193.22 | 193.44 | 678,288 | -1.26(-0.65%) |
Sep 23, 2022 | 195.11 | 195.12 | 191.59 | 194.70 | 808,875 | -2.90(-1.47%) |
Sep 22, 2022 | 201.19 | 202.34 | 197.60 | 197.60 | 817,480 | -3.55(-1.76%) |
Sep 21, 2022 | 204.49 | 206.37 | 201.13 | 201.15 | 919,277 | -1.84(-0.91%) |
Sep 20, 2022 | 203.77 | 204.08 | 201.66 | 203.00 | 599,162 | -2.31(-1.13%) |
Sep 19, 2022 | 199.59 | 205.62 | 199.32 | 205.31 | 531,587 | +3.74(+1.86%) |
Sep 16, 2022 | 200.20 | 202.40 | 198.94 | 201.56 | 1,352,590 | -0.31(-0.15%) |
Sep 15, 2022 | 202.85 | 204.78 | 201.09 | 201.87 | 659,645 | -1.67(-0.82%) |
Sep 14, 2022 | 203.19 | 204.47 | 201.22 | 203.54 | 673,214 | +0.55(+0.27%) |
Sep 13, 2022 | 205.24 | 207.10 | 201.92 | 202.99 | 880,380 | -6.61(-3.16%) |
Sep 12, 2022 | 209.79 | 211.67 | 208.77 | 209.60 | 668,260 | +1.09(+0.52%) |
Sep 09, 2022 | 207.88 | 209.34 | 206.66 | 208.51 | 622,845 | +3.50(+1.71%) |
Sep 08, 2022 | 204.17 | 205.23 | 201.62 | 205.01 | 614,351 | -1.15(-0.56%) |
Sep 07, 2022 | 202.47 | 206.78 | 201.56 | 206.16 | 717,531 | +3.40(+1.68%) |
Sep 06, 2022 | 204.39 | 205.85 | 201.63 | 202.76 | 670,998 | -0.41(-0.20%) |
Sep 02, 2022 | 207.89 | 208.59 | 202.28 | 203.17 | 592,233 | -1.96(-0.95%) |
Sep 01, 2022 | 204.13 | 205.39 | 202.45 | 205.12 | 696,356 | -0.43(-0.21%) |
Aug 31, 2022 | 207.83 | 208.14 | 204.18 | 205.55 | 1,201,160 | -2.66(-1.28%) |
Aug 30, 2022 | 211.79 | 211.97 | 206.85 | 208.22 | 761,690 | -2.99(-1.41%) |
Aug 29, 2022 | 210.50 | 212.41 | 209.82 | 211.20 | 783,011 | -1.16(-0.54%) |
Aug 26, 2022 | 219.70 | 219.82 | 212.22 | 212.36 | 904,666 | -6.17(-2.83%) |
Aug 25, 2022 | 216.42 | 218.69 | 215.75 | 218.53 | 666,947 | +3.51(+1.63%) |
Aug 24, 2022 | 214.36 | 215.35 | 213.27 | 215.02 | 670,995 | +0.26(+0.12%) |
Aug 23, 2022 | 214.49 | 217.14 | 213.27 | 214.76 | 898,764 | +0.59(+0.28%) |
Aug 22, 2022 | 214.85 | 215.52 | 213.28 | 214.17 | 717,483 | -3.99(-1.83%) |
Aug 19, 2022 | 218.86 | 219.13 | 217.06 | 218.16 | 625,646 | -1.55(-0.70%) |
Aug 18, 2022 | 219.12 | 220.21 | 218.18 | 219.71 | 501,912 | +1.43(+0.66%) |
Aug 17, 2022 | 217.30 | 220.51 | 216.63 | 218.28 | 971,331 | -2.02(-0.92%) |
Aug 16, 2022 | 218.18 | 221.67 | 218.18 | 220.30 | 863,154 | +1.57(+0.72%) |
Aug 15, 2022 | 214.06 | 219.06 | 213.75 | 218.72 | 871,843 | +2.83(+1.31%) |
Aug 12, 2022 | 212.46 | 215.99 | 211.62 | 215.90 | 759,234 | +3.68(+1.73%) |
Aug 11, 2022 | 212.49 | 213.86 | 211.33 | 212.22 | 958,135 | +1.89(+0.90%) |
Aug 10, 2022 | 210.19 | 211.34 | 209.62 | 210.33 | 685,550 | +3.57(+1.73%) |
Aug 09, 2022 | 207.85 | 208.05 | 205.66 | 206.76 | 624,002 | -1.32(-0.63%) |
Aug 08, 2022 | 211.21 | 211.57 | 207.18 | 208.08 | 790,838 | -0.48(-0.23%) |
Aug 05, 2022 | 206.61 | 208.97 | 206.13 | 208.56 | 694,486 | +0.46(+0.22%) |
Aug 04, 2022 | 205.21 | 209.74 | 205.03 | 208.11 | 709,082 | +1.68(+0.81%) |
Aug 03, 2022 | 208.18 | 208.54 | 205.70 | 206.43 | 944,544 | -0.80(-0.38%) |
Aug 02, 2022 | 207.58 | 212.28 | 204.47 | 207.22 | 1,461,325 | +0.73(+0.35%) |