Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 280.10 | 284.16 | 279.26 | 281.90 | 1,022,130 | -1.00(-0.35%) |
Oct 28, 2022 | 276.59 | 283.56 | 274.44 | 282.90 | 968,886 | +7.83(+2.85%) |
Oct 27, 2022 | 273.21 | 278.61 | 272.24 | 275.07 | 843,092 | +4.54(+1.68%) |
Oct 26, 2022 | 275.57 | 275.76 | 268.41 | 270.53 | 1,122,409 | -2.87(-1.05%) |
Oct 25, 2022 | 268.22 | 274.13 | 267.22 | 273.40 | 1,060,907 | +4.63(+1.72%) |
Oct 24, 2022 | 263.45 | 270.11 | 262.87 | 268.78 | 945,281 | +7.47(+2.86%) |
Oct 21, 2022 | 253.19 | 263.12 | 251.12 | 261.31 | 1,973,191 | +9.20(+3.65%) |
Oct 20, 2022 | 258.60 | 260.75 | 251.16 | 252.11 | 887,997 | -5.50(-2.14%) |
Oct 19, 2022 | 258.34 | 260.13 | 254.35 | 257.61 | 683,013 | -1.21(-0.47%) |
Oct 18, 2022 | 261.19 | 262.40 | 255.35 | 258.82 | 932,278 | +4.71(+1.85%) |
Oct 17, 2022 | 256.78 | 259.27 | 251.75 | 254.12 | 933,988 | +7.51(+3.04%) |
Oct 14, 2022 | 252.35 | 254.12 | 244.97 | 246.61 | 769,091 | -4.77(-1.90%) |
Oct 13, 2022 | 240.38 | 252.85 | 237.51 | 251.38 | 1,399,455 | +5.81(+2.37%) |
Oct 12, 2022 | 248.27 | 248.71 | 244.87 | 245.57 | 718,605 | -1.78(-0.72%) |
Oct 11, 2022 | 243.08 | 251.10 | 242.60 | 247.35 | 847,627 | +2.07(+0.84%) |
Oct 10, 2022 | 249.07 | 249.15 | 243.31 | 245.28 | 733,207 | -1.28(-0.52%) |
Oct 07, 2022 | 250.13 | 251.00 | 244.82 | 246.56 | 632,003 | -6.54(-2.58%) |
Oct 06, 2022 | 255.53 | 257.52 | 252.90 | 253.10 | 798,641 | -2.19(-0.86%) |
Oct 05, 2022 | 250.73 | 256.92 | 248.78 | 255.29 | 1,013,715 | +0.16(+0.06%) |
Oct 04, 2022 | 250.03 | 255.43 | 250.03 | 255.14 | 1,301,739 | +10.45(+4.27%) |
Oct 03, 2022 | 238.95 | 246.70 | 236.95 | 244.69 | 898,132 | +9.65(+4.11%) |
Sep 30, 2022 | 238.74 | 242.43 | 234.77 | 235.04 | 930,049 | -3.15(-1.32%) |
Sep 29, 2022 | 237.65 | 238.62 | 234.18 | 238.19 | 1,352,851 | -2.22(-0.92%) |
Sep 28, 2022 | 233.90 | 241.56 | 231.81 | 240.41 | 1,610,906 | +9.27(+4.01%) |
Sep 27, 2022 | 235.84 | 237.19 | 228.62 | 231.14 | 1,376,044 | -1.64(-0.70%) |
Sep 26, 2022 | 235.00 | 237.83 | 230.41 | 232.78 | 1,392,761 | -4.50(-1.90%) |
Sep 23, 2022 | 240.17 | 241.05 | 234.04 | 237.28 | 871,402 | -5.64(-2.32%) |
Sep 22, 2022 | 250.88 | 252.34 | 242.48 | 242.92 | 928,249 | -7.95(-3.17%) |
Sep 21, 2022 | 253.64 | 258.11 | 249.95 | 250.87 | 1,387,652 | -0.32(-0.13%) |
Sep 20, 2022 | 253.50 | 254.00 | 249.59 | 251.19 | 855,999 | -6.01(-2.34%) |
Sep 19, 2022 | 250.84 | 257.80 | 250.30 | 257.20 | 623,977 | +4.91(+1.95%) |
Sep 16, 2022 | 255.56 | 256.65 | 250.88 | 252.30 | 1,073,645 | -7.22(-2.78%) |
Sep 15, 2022 | 263.00 | 265.36 | 258.72 | 259.51 | 516,789 | -3.13(-1.19%) |
Sep 14, 2022 | 263.52 | 264.61 | 259.33 | 262.64 | 602,672 | +0.47(+0.18%) |
Sep 13, 2022 | 266.49 | 268.46 | 261.21 | 262.17 | 741,905 | -11.90(-4.34%) |
Sep 12, 2022 | 272.12 | 276.60 | 272.02 | 274.07 | 656,528 | +3.45(+1.28%) |
Sep 09, 2022 | 268.12 | 271.75 | 267.57 | 270.62 | 682,827 | +4.10(+1.54%) |
Sep 08, 2022 | 262.13 | 266.61 | 260.35 | 266.52 | 476,866 | +1.70(+0.64%) |
Sep 07, 2022 | 258.59 | 265.70 | 257.44 | 264.82 | 445,959 | +6.28(+2.43%) |
Sep 06, 2022 | 257.79 | 258.93 | 254.72 | 258.53 | 669,750 | +1.61(+0.63%) |
Sep 02, 2022 | 263.54 | 263.84 | 255.18 | 256.92 | 506,738 | -2.70(-1.04%) |
Sep 01, 2022 | 254.70 | 259.89 | 254.36 | 259.62 | 664,096 | +2.57(+1.00%) |
Aug 31, 2022 | 261.68 | 262.89 | 256.18 | 257.05 | 1,002,189 | -4.47(-1.71%) |
Aug 30, 2022 | 266.52 | 266.88 | 259.61 | 261.52 | 780,996 | -3.60(-1.36%) |
Aug 29, 2022 | 265.62 | 269.37 | 263.60 | 265.12 | 822,895 | -2.79(-1.04%) |
Aug 26, 2022 | 282.97 | 282.97 | 267.78 | 267.91 | 994,168 | -14.41(-5.10%) |
Aug 25, 2022 | 276.90 | 282.45 | 276.85 | 282.32 | 489,119 | +6.74(+2.45%) |
Aug 24, 2022 | 274.92 | 278.35 | 273.33 | 275.58 | 497,113 | -0.16(-0.06%) |
Aug 23, 2022 | 275.39 | 279.34 | 274.85 | 275.73 | 454,845 | +0.48(+0.18%) |
Aug 22, 2022 | 280.55 | 281.29 | 274.79 | 275.25 | 802,452 | -10.33(-3.62%) |
Aug 19, 2022 | 288.44 | 288.44 | 284.22 | 285.58 | 534,654 | -4.81(-1.66%) |
Aug 18, 2022 | 289.98 | 290.77 | 287.05 | 290.39 | 723,232 | +1.50(+0.52%) |
Aug 17, 2022 | 290.80 | 291.71 | 287.67 | 288.89 | 957,691 | -6.68(-2.26%) |
Aug 16, 2022 | 294.77 | 297.17 | 293.20 | 295.57 | 834,891 | -0.30(-0.10%) |
Aug 15, 2022 | 294.57 | 296.44 | 292.67 | 295.87 | 503,519 | -1.52(-0.51%) |
Aug 12, 2022 | 293.07 | 297.59 | 292.42 | 297.40 | 435,542 | +5.54(+1.90%) |
Aug 11, 2022 | 292.26 | 293.65 | 290.79 | 291.86 | 746,977 | +2.48(+0.86%) |
Aug 10, 2022 | 285.62 | 289.55 | 284.31 | 289.38 | 642,546 | +9.60(+3.43%) |
Aug 09, 2022 | 281.35 | 282.43 | 278.38 | 279.78 | 469,489 | -2.70(-0.96%) |
Aug 08, 2022 | 285.39 | 286.34 | 281.10 | 282.48 | 617,050 | -0.26(-0.09%) |
Aug 05, 2022 | 280.29 | 283.73 | 278.99 | 282.74 | 640,268 | -0.63(-0.22%) |
Aug 04, 2022 | 284.50 | 286.77 | 276.67 | 283.37 | 1,218,454 | +3.29(+1.18%) |
Aug 03, 2022 | 276.76 | 281.14 | 274.31 | 280.08 | 849,971 | +4.32(+1.57%) |
Aug 02, 2022 | 275.71 | 280.67 | 274.38 | 275.76 | 767,681 | -1.65(-0.60%) |