Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 230.50 | 231.50 | 226.96 | 230.53 | 368,396 | -1.62(-0.70%) |
Oct 28, 2022 | 227.31 | 232.98 | 225.19 | 232.15 | 299,910 | +6.34(+2.81%) |
Oct 27, 2022 | 229.42 | 230.98 | 225.23 | 225.81 | 238,413 | -1.89(-0.83%) |
Oct 26, 2022 | 228.11 | 231.81 | 226.82 | 227.70 | 270,517 | +0.94(+0.41%) |
Oct 25, 2022 | 220.83 | 227.30 | 220.83 | 226.76 | 259,701 | +4.67(+2.10%) |
Oct 24, 2022 | 219.58 | 224.03 | 218.82 | 222.09 | 265,799 | +2.79(+1.27%) |
Oct 21, 2022 | 216.47 | 220.26 | 216.10 | 219.30 | 265,418 | +3.45(+1.60%) |
Oct 20, 2022 | 216.88 | 217.53 | 214.53 | 215.85 | 194,523 | -0.74(-0.34%) |
Oct 19, 2022 | 217.99 | 218.28 | 214.90 | 216.59 | 326,918 | -2.79(-1.27%) |
Oct 18, 2022 | 223.54 | 224.28 | 219.07 | 219.38 | 293,674 | -2.60(-1.17%) |
Oct 17, 2022 | 217.32 | 223.42 | 217.07 | 221.98 | 335,747 | +5.54(+2.56%) |
Oct 14, 2022 | 214.27 | 217.93 | 214.27 | 216.44 | 275,678 | +2.68(+1.25%) |
Oct 13, 2022 | 210.35 | 216.53 | 209.57 | 213.76 | 350,844 | +2.51(+1.19%) |
Oct 12, 2022 | 212.07 | 212.57 | 209.48 | 211.25 | 221,946 | -0.23(-0.11%) |
Oct 11, 2022 | 208.84 | 213.44 | 207.73 | 211.48 | 312,468 | +5.53(+2.69%) |
Oct 10, 2022 | 207.19 | 208.31 | 205.35 | 205.95 | 151,173 | -0.82(-0.40%) |
Oct 07, 2022 | 208.93 | 209.09 | 206.09 | 206.77 | 257,693 | -3.03(-1.44%) |
Oct 06, 2022 | 210.85 | 211.12 | 207.97 | 209.80 | 210,877 | -2.25(-1.06%) |
Oct 05, 2022 | 214.89 | 215.29 | 210.61 | 212.05 | 303,506 | -3.57(-1.66%) |
Oct 04, 2022 | 214.54 | 217.31 | 212.56 | 215.62 | 376,574 | +1.69(+0.79%) |
Oct 03, 2022 | 211.56 | 215.71 | 211.36 | 213.93 | 388,336 | +4.55(+2.17%) |
Sep 30, 2022 | 208.02 | 210.81 | 207.16 | 209.38 | 418,465 | +1.44(+0.69%) |
Sep 29, 2022 | 210.64 | 210.64 | 205.03 | 207.94 | 285,745 | -3.14(-1.49%) |
Sep 28, 2022 | 208.01 | 211.43 | 206.00 | 211.08 | 295,885 | +5.19(+2.52%) |
Sep 27, 2022 | 203.82 | 207.93 | 203.45 | 205.89 | 249,654 | +2.59(+1.27%) |
Sep 26, 2022 | 206.67 | 208.95 | 202.31 | 203.30 | 291,676 | -4.32(-2.08%) |
Sep 23, 2022 | 207.01 | 208.49 | 203.07 | 207.62 | 434,419 | -0.36(-0.17%) |
Sep 22, 2022 | 206.27 | 210.09 | 201.65 | 207.98 | 291,644 | +2.41(+1.17%) |
Sep 21, 2022 | 207.54 | 210.64 | 204.96 | 205.57 | 350,640 | -1.61(-0.78%) |
Sep 20, 2022 | 212.68 | 213.03 | 205.07 | 207.18 | 674,880 | -9.71(-4.48%) |
Sep 19, 2022 | 217.23 | 218.48 | 214.00 | 216.89 | 295,501 | -1.22(-0.56%) |
Sep 16, 2022 | 220.79 | 221.89 | 216.73 | 218.11 | 703,745 | -2.53(-1.15%) |
Sep 15, 2022 | 220.00 | 221.66 | 218.29 | 220.64 | 263,765 | +1.46(+0.67%) |
Sep 14, 2022 | 217.94 | 219.71 | 216.13 | 219.18 | 499,392 | +2.61(+1.21%) |
Sep 13, 2022 | 220.41 | 220.51 | 215.02 | 216.57 | 386,314 | -5.37(-2.42%) |
Sep 12, 2022 | 223.48 | 225.10 | 220.84 | 221.94 | 232,189 | -1.54(-0.69%) |
Sep 09, 2022 | 223.37 | 224.90 | 222.38 | 223.48 | 244,215 | -0.23(-0.10%) |
Sep 08, 2022 | 222.37 | 224.50 | 220.26 | 223.71 | 329,720 | +1.63(+0.73%) |
Sep 07, 2022 | 220.88 | 224.81 | 218.97 | 222.08 | 272,407 | -0.27(-0.12%) |
Sep 06, 2022 | 222.00 | 224.91 | 220.25 | 222.35 | 303,602 | -0.56(-0.25%) |
Sep 02, 2022 | 227.42 | 228.50 | 221.78 | 222.91 | 366,528 | -3.16(-1.40%) |
Sep 01, 2022 | 225.09 | 227.45 | 221.52 | 226.07 | 383,133 | -0.55(-0.24%) |
Aug 31, 2022 | 219.73 | 230.25 | 208.25 | 226.62 | 1,365,223 | +7.65(+3.49%) |
Aug 30, 2022 | 217.16 | 232.06 | 215.54 | 218.97 | 729,004 | +1.48(+0.68%) |
Aug 29, 2022 | 213.89 | 219.71 | 212.73 | 217.49 | 245,891 | +2.19(+1.02%) |
Aug 26, 2022 | 221.32 | 221.79 | 214.59 | 215.30 | 304,942 | -5.48(-2.48%) |
Aug 25, 2022 | 223.78 | 224.09 | 219.52 | 220.78 | 244,523 | -1.71(-0.77%) |
Aug 24, 2022 | 228.05 | 228.05 | 218.75 | 222.49 | 379,641 | -4.02(-1.77%) |
Aug 23, 2022 | 219.88 | 226.70 | 217.63 | 226.51 | 354,331 | +6.20(+2.81%) |
Aug 22, 2022 | 224.32 | 224.61 | 218.80 | 220.31 | 201,003 | -4.13(-1.84%) |
Aug 19, 2022 | 223.60 | 225.69 | 221.93 | 224.44 | 254,558 | +1.00(+0.45%) |
Aug 18, 2022 | 222.24 | 223.61 | 218.63 | 223.44 | 230,131 | +1.81(+0.82%) |
Aug 17, 2022 | 221.01 | 222.97 | 218.39 | 221.63 | 224,357 | -0.03(-0.01%) |
Aug 16, 2022 | 219.36 | 223.44 | 218.72 | 221.66 | 333,423 | +3.30(+1.51%) |
Aug 15, 2022 | 217.47 | 218.65 | 212.91 | 218.36 | 630,085 | +1.26(+0.58%) |
Aug 12, 2022 | 220.66 | 224.06 | 215.41 | 217.10 | 556,550 | -3.31(-1.50%) |
Aug 11, 2022 | 220.66 | 222.82 | 219.04 | 220.41 | 348,707 | -1.08(-0.49%) |
Aug 10, 2022 | 220.15 | 221.90 | 217.63 | 221.49 | 224,646 | +2.32(+1.06%) |
Aug 09, 2022 | 219.36 | 221.92 | 217.49 | 219.17 | 340,604 | +0.44(+0.20%) |
Aug 08, 2022 | 220.44 | 222.95 | 211.99 | 218.73 | 574,681 | -2.92(-1.32%) |
Aug 05, 2022 | 221.87 | 224.58 | 219.92 | 221.65 | 329,369 | +0.30(+0.14%) |
Aug 04, 2022 | 225.81 | 229.94 | 221.22 | 221.35 | 383,318 | -7.17(-3.14%) |
Aug 03, 2022 | 225.36 | 238.39 | 225.36 | 228.52 | 591,967 | +3.77(+1.68%) |
Aug 02, 2022 | 226.18 | 227.78 | 223.11 | 224.75 | 369,578 | -0.55(-0.24%) |