Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 322.26 | 327.09 | 321.79 | 325.51 | 2,353,401 | +2.54(+0.79%) |
Oct 28, 2022 | 319.85 | 323.69 | 317.47 | 322.97 | 1,774,945 | +4.38(+1.38%) |
Oct 27, 2022 | 320.60 | 323.07 | 317.97 | 318.58 | 2,115,207 | +1.41(+0.44%) |
Oct 26, 2022 | 316.07 | 319.99 | 315.71 | 317.18 | 2,303,932 | +3.11(+0.99%) |
Oct 25, 2022 | 309.78 | 315.20 | 307.94 | 314.07 | 1,942,351 | +3.50(+1.13%) |
Oct 24, 2022 | 310.38 | 312.97 | 307.88 | 310.57 | 2,362,939 | +3.40(+1.11%) |
Oct 21, 2022 | 293.85 | 307.78 | 292.42 | 307.17 | 3,752,720 | +13.50(+4.60%) |
Oct 20, 2022 | 294.89 | 298.62 | 291.96 | 293.67 | 2,520,873 | -0.90(-0.30%) |
Oct 19, 2022 | 295.37 | 297.43 | 291.07 | 294.57 | 2,501,617 | -1.97(-0.67%) |
Oct 18, 2022 | 303.93 | 306.58 | 294.79 | 296.54 | 6,802,142 | +6.75(+2.33%) |
Oct 17, 2022 | 287.62 | 294.43 | 287.37 | 289.79 | 3,296,363 | +6.35(+2.24%) |
Oct 14, 2022 | 290.50 | 294.43 | 282.57 | 283.44 | 2,538,346 | -6.69(-2.31%) |
Oct 13, 2022 | 274.40 | 291.73 | 271.88 | 290.13 | 2,882,188 | +11.11(+3.98%) |
Oct 12, 2022 | 277.78 | 283.25 | 275.62 | 279.02 | 1,866,436 | +1.04(+0.37%) |
Oct 11, 2022 | 281.57 | 285.83 | 277.71 | 277.98 | 2,531,306 | -5.98(-2.11%) |
Oct 10, 2022 | 286.88 | 287.91 | 281.97 | 283.96 | 1,388,442 | -0.51(-0.18%) |
Oct 07, 2022 | 287.23 | 288.32 | 282.65 | 284.48 | 1,894,597 | -3.39(-1.18%) |
Oct 06, 2022 | 290.44 | 292.03 | 286.69 | 287.87 | 1,447,018 | -4.09(-1.40%) |
Oct 05, 2022 | 289.67 | 293.10 | 286.86 | 291.96 | 2,108,931 | -5.55(-1.86%) |
Oct 04, 2022 | 289.88 | 297.78 | 289.00 | 297.50 | 2,539,387 | +14.85(+5.25%) |
Oct 03, 2022 | 280.78 | 284.62 | 275.05 | 282.65 | 2,051,791 | +5.76(+2.08%) |
Sep 30, 2022 | 279.68 | 284.48 | 276.56 | 276.89 | 2,085,855 | -2.89(-1.03%) |
Sep 29, 2022 | 280.69 | 282.84 | 275.47 | 279.78 | 2,043,235 | -4.42(-1.56%) |
Sep 28, 2022 | 277.79 | 285.73 | 276.36 | 284.20 | 2,423,100 | +8.89(+3.23%) |
Sep 27, 2022 | 281.09 | 282.65 | 272.70 | 275.31 | 2,123,533 | -3.06(-1.10%) |
Sep 26, 2022 | 282.51 | 285.44 | 276.19 | 278.37 | 2,440,293 | -6.94(-2.43%) |
Sep 23, 2022 | 290.59 | 292.70 | 281.05 | 285.32 | 3,088,824 | -10.35(-3.50%) |
Sep 22, 2022 | 304.54 | 305.55 | 294.04 | 295.66 | 2,370,071 | -7.36(-2.43%) |
Sep 21, 2022 | 307.00 | 311.60 | 302.95 | 303.02 | 1,900,421 | -2.41(-0.79%) |
Sep 20, 2022 | 307.74 | 308.78 | 302.36 | 305.43 | 1,661,216 | -5.10(-1.64%) |
Sep 19, 2022 | 302.89 | 311.13 | 302.86 | 310.53 | 1,748,971 | +2.31(+0.75%) |
Sep 16, 2022 | 308.38 | 310.86 | 302.15 | 308.22 | 3,118,765 | -5.11(-1.63%) |
Sep 15, 2022 | 310.60 | 316.79 | 309.52 | 313.33 | 1,576,235 | +4.12(+1.33%) |
Sep 14, 2022 | 310.33 | 312.68 | 305.66 | 309.21 | 2,066,927 | -1.07(-0.34%) |
Sep 13, 2022 | 317.54 | 317.96 | 308.80 | 310.28 | 2,372,758 | -13.41(-4.14%) |
Sep 12, 2022 | 322.82 | 325.37 | 321.33 | 323.69 | 1,654,558 | +2.34(+0.73%) |
Sep 09, 2022 | 319.34 | 322.22 | 318.44 | 321.34 | 1,530,089 | +4.46(+1.41%) |
Sep 08, 2022 | 312.07 | 317.29 | 309.31 | 316.88 | 1,879,121 | +4.55(+1.46%) |
Sep 07, 2022 | 306.37 | 313.84 | 305.42 | 312.33 | 1,584,097 | +3.85(+1.25%) |
Sep 06, 2022 | 313.99 | 314.87 | 305.62 | 308.48 | 1,670,257 | -4.71(-1.51%) |
Sep 02, 2022 | 316.22 | 321.55 | 311.77 | 313.20 | 2,344,781 | -1.91(-0.61%) |
Sep 01, 2022 | 311.68 | 315.29 | 306.72 | 315.11 | 1,666,031 | +0.79(+0.25%) |
Aug 31, 2022 | 313.26 | 316.66 | 311.50 | 314.32 | 2,632,903 | +1.45(+0.47%) |
Aug 30, 2022 | 314.15 | 315.10 | 310.57 | 312.87 | 1,951,688 | -0.27(-0.09%) |
Aug 29, 2022 | 313.14 | 315.46 | 311.35 | 313.14 | 1,956,479 | -2.33(-0.74%) |
Aug 26, 2022 | 326.66 | 327.04 | 315.09 | 315.46 | 1,817,019 | -9.46(-2.91%) |
Aug 25, 2022 | 323.01 | 325.27 | 320.82 | 324.93 | 1,889,939 | +4.27(+1.33%) |
Aug 24, 2022 | 317.92 | 322.89 | 317.52 | 320.66 | 1,632,408 | +1.65(+0.52%) |
Aug 23, 2022 | 320.67 | 322.66 | 317.93 | 319.01 | 1,639,971 | -2.10(-0.65%) |
Aug 22, 2022 | 321.13 | 323.09 | 319.55 | 321.11 | 1,838,085 | -6.42(-1.96%) |
Aug 19, 2022 | 329.16 | 329.96 | 325.87 | 327.53 | 1,932,534 | -4.92(-1.48%) |
Aug 18, 2022 | 330.71 | 333.00 | 329.02 | 332.46 | 1,175,170 | +0.73(+0.22%) |
Aug 17, 2022 | 330.00 | 333.46 | 328.94 | 331.73 | 1,679,756 | -1.15(-0.35%) |
Aug 16, 2022 | 331.02 | 334.28 | 330.11 | 332.88 | 1,856,344 | -0.82(-0.25%) |
Aug 15, 2022 | 329.16 | 336.30 | 327.33 | 333.70 | 2,181,176 | +1.90(+0.57%) |
Aug 12, 2022 | 331.44 | 332.50 | 328.36 | 331.80 | 2,526,402 | +2.01(+0.61%) |
Aug 11, 2022 | 328.22 | 333.89 | 328.01 | 329.79 | 2,517,609 | +3.53(+1.08%) |
Aug 10, 2022 | 320.12 | 327.94 | 320.11 | 326.26 | 2,622,393 | +10.59(+3.35%) |
Aug 09, 2022 | 315.23 | 317.12 | 313.75 | 315.67 | 1,693,184 | +1.82(+0.58%) |
Aug 08, 2022 | 316.13 | 317.75 | 313.53 | 313.85 | 1,557,275 | +0.01(+0.00%) |
Aug 05, 2022 | 310.31 | 315.94 | 309.15 | 313.84 | 2,000,915 | +2.63(+0.84%) |
Aug 04, 2022 | 312.54 | 313.50 | 310.05 | 311.22 | 1,635,126 | -1.22(-0.39%) |
Aug 03, 2022 | 311.40 | 314.63 | 309.11 | 312.44 | 1,887,348 | +4.96(+1.61%) |
Aug 02, 2022 | 308.99 | 311.18 | 306.86 | 307.48 | 1,986,367 | -3.94(-1.26%) |