Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 230.95 | 237.02 | 230.04 | 232.22 | 2,664,280 | -0.81(-0.35%) |
Oct 28, 2022 | 245.44 | 248.79 | 232.51 | 233.04 | 3,897,284 | -7.73(-3.21%) |
Oct 27, 2022 | 244.36 | 247.38 | 240.04 | 240.76 | 2,493,076 | +0.32(+0.13%) |
Oct 26, 2022 | 241.16 | 244.90 | 239.15 | 240.45 | 2,722,313 | +0.60(+0.25%) |
Oct 25, 2022 | 242.14 | 243.03 | 237.83 | 239.85 | 2,293,382 | -3.43(-1.41%) |
Oct 24, 2022 | 240.32 | 245.15 | 239.74 | 243.28 | 2,518,118 | +3.87(+1.62%) |
Oct 21, 2022 | 232.07 | 239.78 | 230.97 | 239.41 | 2,795,103 | +9.35(+4.07%) |
Oct 20, 2022 | 227.70 | 232.87 | 226.46 | 230.06 | 2,309,028 | +3.14(+1.39%) |
Oct 19, 2022 | 220.02 | 227.10 | 219.93 | 226.92 | 1,730,271 | +5.44(+2.46%) |
Oct 18, 2022 | 224.06 | 224.87 | 218.52 | 221.47 | 1,515,898 | +0.44(+0.20%) |
Oct 17, 2022 | 220.31 | 223.47 | 219.35 | 221.03 | 1,601,091 | +3.77(+1.73%) |
Oct 14, 2022 | 227.64 | 229.61 | 216.19 | 217.26 | 3,041,823 | -12.28(-5.35%) |
Oct 13, 2022 | 220.44 | 230.83 | 220.10 | 229.54 | 1,929,132 | +5.94(+2.66%) |
Oct 12, 2022 | 219.63 | 226.25 | 218.03 | 223.60 | 2,184,375 | +0.69(+0.31%) |
Oct 11, 2022 | 221.05 | 224.93 | 218.01 | 222.91 | 2,345,553 | -3.14(-1.39%) |
Oct 10, 2022 | 231.85 | 235.52 | 223.80 | 226.06 | 2,279,750 | -6.59(-2.83%) |
Oct 07, 2022 | 233.41 | 237.18 | 231.31 | 232.65 | 3,408,199 | +0.16(+0.07%) |
Oct 06, 2022 | 225.51 | 232.99 | 225.06 | 232.49 | 3,093,053 | +5.00(+2.20%) |
Oct 05, 2022 | 221.75 | 229.64 | 217.71 | 227.49 | 3,340,684 | +7.04(+3.19%) |
Oct 04, 2022 | 213.13 | 220.59 | 211.65 | 220.45 | 3,142,675 | +10.84(+5.17%) |
Oct 03, 2022 | 205.06 | 210.62 | 204.60 | 209.61 | 3,253,549 | +13.50(+6.89%) |
Sep 30, 2022 | 193.85 | 199.04 | 191.88 | 196.11 | 2,869,792 | +0.03(+0.01%) |
Sep 29, 2022 | 192.46 | 196.28 | 187.94 | 196.08 | 2,643,880 | +1.23(+0.63%) |
Sep 28, 2022 | 188.92 | 195.33 | 187.71 | 194.85 | 3,092,120 | +7.57(+4.04%) |
Sep 27, 2022 | 189.90 | 191.97 | 186.31 | 187.28 | 2,701,507 | +1.24(+0.67%) |
Sep 26, 2022 | 187.97 | 190.59 | 185.67 | 186.03 | 3,986,907 | -3.24(-1.71%) |
Sep 23, 2022 | 196.62 | 197.20 | 187.99 | 189.28 | 3,917,949 | -15.99(-7.79%) |
Sep 22, 2022 | 210.47 | 211.25 | 205.15 | 205.27 | 1,852,367 | -1.22(-0.59%) |
Sep 21, 2022 | 213.12 | 214.58 | 206.49 | 206.49 | 1,925,893 | -3.39(-1.61%) |
Sep 20, 2022 | 212.34 | 212.89 | 206.81 | 209.88 | 2,150,131 | -2.82(-1.32%) |
Sep 19, 2022 | 209.78 | 215.48 | 209.66 | 212.70 | 2,305,003 | -4.21(-1.94%) |
Sep 16, 2022 | 221.02 | 221.02 | 212.35 | 216.91 | 8,312,470 | -4.33(-1.96%) |
Sep 15, 2022 | 222.83 | 224.63 | 220.17 | 221.24 | 2,357,047 | -6.72(-2.95%) |
Sep 14, 2022 | 221.33 | 231.34 | 221.33 | 227.96 | 2,903,821 | +8.79(+4.01%) |
Sep 13, 2022 | 222.97 | 227.87 | 218.05 | 219.17 | 2,581,532 | -6.05(-2.69%) |
Sep 12, 2022 | 220.08 | 225.60 | 219.30 | 225.22 | 2,713,009 | +8.21(+3.78%) |
Sep 09, 2022 | 215.79 | 218.37 | 214.58 | 217.02 | 1,865,446 | +5.07(+2.39%) |
Sep 08, 2022 | 213.48 | 214.61 | 210.60 | 211.95 | 1,825,152 | -0.47(-0.22%) |
Sep 07, 2022 | 210.87 | 214.77 | 209.21 | 212.42 | 2,553,838 | -4.03(-1.86%) |
Sep 06, 2022 | 219.35 | 220.87 | 214.10 | 216.45 | 2,498,047 | -2.51(-1.15%) |
Sep 02, 2022 | 222.15 | 223.44 | 217.65 | 218.96 | 2,573,436 | +2.29(+1.06%) |
Sep 01, 2022 | 217.50 | 218.47 | 213.68 | 216.66 | 3,908,336 | -4.74(-2.14%) |
Aug 31, 2022 | 217.97 | 224.67 | 216.49 | 221.40 | 2,684,972 | -1.30(-0.59%) |
Aug 30, 2022 | 225.55 | 226.41 | 219.60 | 222.71 | 2,811,393 | -6.81(-2.97%) |
Aug 29, 2022 | 224.10 | 232.46 | 223.04 | 229.52 | 2,532,919 | +4.48(+1.99%) |
Aug 26, 2022 | 227.33 | 230.03 | 223.52 | 225.04 | 2,585,479 | -2.19(-0.97%) |
Aug 25, 2022 | 226.46 | 228.73 | 224.17 | 227.24 | 2,050,487 | +2.69(+1.20%) |
Aug 24, 2022 | 221.09 | 225.23 | 218.76 | 224.55 | 2,821,890 | +4.41(+2.01%) |
Aug 23, 2022 | 216.69 | 222.33 | 215.01 | 220.14 | 2,783,821 | +7.28(+3.42%) |
Aug 22, 2022 | 209.84 | 213.60 | 205.79 | 212.86 | 2,415,439 | +1.27(+0.60%) |
Aug 19, 2022 | 210.72 | 214.21 | 210.06 | 211.59 | 2,461,129 | +0.17(+0.08%) |
Aug 18, 2022 | 206.52 | 211.78 | 206.39 | 211.43 | 2,608,714 | +8.14(+4.00%) |
Aug 17, 2022 | 199.90 | 206.24 | 199.58 | 203.29 | 1,874,958 | +2.96(+1.48%) |
Aug 16, 2022 | 202.15 | 204.15 | 196.67 | 200.33 | 1,898,244 | -0.72(-0.36%) |
Aug 15, 2022 | 197.30 | 201.60 | 194.39 | 201.05 | 2,341,223 | -2.63(-1.29%) |
Aug 12, 2022 | 198.81 | 203.72 | 197.80 | 203.68 | 1,902,785 | +3.91(+1.96%) |
Aug 11, 2022 | 195.10 | 202.00 | 194.99 | 199.77 | 2,741,349 | +9.34(+4.90%) |
Aug 10, 2022 | 190.43 | 192.58 | 186.81 | 190.43 | 2,509,409 | -0.34(-0.18%) |
Aug 09, 2022 | 193.83 | 195.98 | 190.06 | 190.78 | 2,349,448 | +0.92(+0.48%) |
Aug 08, 2022 | 189.53 | 192.79 | 188.76 | 189.86 | 2,542,348 | -0.01(-0.00%) |
Aug 05, 2022 | 183.74 | 192.94 | 183.18 | 189.87 | 3,932,214 | +3.75(+2.02%) |
Aug 04, 2022 | 192.25 | 193.26 | 185.86 | 186.12 | 4,355,500 | -6.84(-3.54%) |
Aug 03, 2022 | 199.32 | 203.03 | 191.89 | 192.95 | 4,036,820 | -6.32(-3.17%) |
Aug 02, 2022 | 199.76 | 201.98 | 197.85 | 199.27 | 1,698,048 | -0.17(-0.08%) |