Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 257.82 | 259.04 | 252.09 | 253.71 | 1,214,638 | -4.51(-1.75%) |
Oct 28, 2022 | 245.18 | 259.49 | 240.17 | 258.22 | 1,880,808 | +7.79(+3.11%) |
Oct 27, 2022 | 249.66 | 254.65 | 248.73 | 250.43 | 1,265,999 | +3.31(+1.34%) |
Oct 26, 2022 | 242.94 | 250.15 | 241.93 | 247.11 | 963,147 | +3.99(+1.64%) |
Oct 25, 2022 | 238.35 | 243.96 | 237.39 | 243.12 | 1,255,740 | +4.29(+1.79%) |
Oct 24, 2022 | 236.90 | 241.56 | 236.90 | 238.84 | 761,730 | +2.12(+0.90%) |
Oct 21, 2022 | 234.96 | 237.89 | 231.30 | 236.71 | 783,748 | +3.22(+1.38%) |
Oct 20, 2022 | 236.23 | 237.91 | 230.55 | 233.49 | 980,264 | -1.78(-0.75%) |
Oct 19, 2022 | 239.62 | 240.93 | 234.18 | 235.26 | 769,110 | -5.00(-2.08%) |
Oct 18, 2022 | 240.97 | 243.17 | 237.62 | 240.26 | 947,850 | +4.07(+1.72%) |
Oct 17, 2022 | 241.15 | 242.60 | 234.88 | 236.20 | 1,111,763 | -0.54(-0.23%) |
Oct 14, 2022 | 246.78 | 250.53 | 234.93 | 236.73 | 1,047,558 | -9.66(-3.92%) |
Oct 13, 2022 | 231.47 | 247.01 | 230.70 | 246.39 | 1,026,522 | +7.62(+3.19%) |
Oct 12, 2022 | 241.10 | 243.97 | 238.65 | 238.77 | 896,129 | +0.75(+0.31%) |
Oct 11, 2022 | 240.24 | 242.30 | 236.25 | 238.02 | 876,370 | -4.12(-1.70%) |
Oct 10, 2022 | 242.94 | 244.63 | 239.42 | 242.14 | 1,042,142 | +1.50(+0.62%) |
Oct 07, 2022 | 241.63 | 241.65 | 231.13 | 240.64 | 1,299,117 | -3.91(-1.60%) |
Oct 06, 2022 | 237.75 | 245.13 | 237.75 | 244.55 | 1,382,939 | +4.99(+2.08%) |
Oct 05, 2022 | 238.06 | 240.98 | 235.93 | 239.56 | 1,211,085 | +1.50(+0.63%) |
Oct 04, 2022 | 227.79 | 238.21 | 227.79 | 238.06 | 1,038,596 | +14.20(+6.34%) |
Oct 03, 2022 | 217.64 | 224.29 | 216.34 | 223.86 | 823,765 | +7.04(+3.25%) |
Sep 30, 2022 | 214.03 | 221.85 | 213.46 | 216.82 | 793,796 | +2.00(+0.93%) |
Sep 29, 2022 | 218.99 | 219.72 | 213.71 | 214.83 | 728,199 | -5.74(-2.60%) |
Sep 28, 2022 | 215.93 | 221.16 | 214.41 | 220.57 | 532,501 | +3.71(+1.71%) |
Sep 27, 2022 | 217.82 | 220.01 | 214.68 | 216.85 | 705,837 | +3.46(+1.62%) |
Sep 26, 2022 | 217.56 | 219.68 | 212.13 | 213.39 | 1,168,994 | -6.27(-2.86%) |
Sep 23, 2022 | 222.59 | 224.93 | 216.36 | 219.66 | 1,275,431 | -8.25(-3.62%) |
Sep 22, 2022 | 228.07 | 229.26 | 224.90 | 227.91 | 873,067 | +1.12(+0.49%) |
Sep 21, 2022 | 228.13 | 234.79 | 226.22 | 226.79 | 519,706 | -0.63(-0.28%) |
Sep 20, 2022 | 228.65 | 231.74 | 226.42 | 227.42 | 1,247,312 | -2.54(-1.10%) |
Sep 19, 2022 | 225.32 | 230.17 | 224.71 | 229.96 | 1,784,175 | +1.80(+0.79%) |
Sep 16, 2022 | 227.22 | 229.30 | 221.23 | 228.17 | 1,601,070 | -3.26(-1.41%) |
Sep 15, 2022 | 230.35 | 233.69 | 229.81 | 231.43 | 1,010,300 | +0.32(+0.14%) |
Sep 14, 2022 | 231.18 | 232.92 | 225.82 | 231.12 | 1,208,773 | +1.36(+0.59%) |
Sep 13, 2022 | 225.51 | 231.09 | 224.31 | 229.75 | 588,195 | -0.49(-0.21%) |
Sep 12, 2022 | 230.29 | 232.14 | 228.01 | 230.24 | 437,757 | +0.73(+0.32%) |
Sep 09, 2022 | 228.27 | 231.07 | 226.55 | 229.51 | 655,190 | +1.96(+0.86%) |
Sep 08, 2022 | 220.23 | 227.64 | 220.18 | 227.55 | 435,009 | +5.46(+2.46%) |
Sep 07, 2022 | 218.40 | 223.08 | 215.58 | 222.09 | 490,638 | +2.94(+1.34%) |
Sep 06, 2022 | 215.59 | 219.49 | 214.79 | 219.16 | 662,790 | +1.57(+0.72%) |
Sep 02, 2022 | 222.40 | 222.40 | 215.96 | 217.59 | 630,752 | -3.20(-1.45%) |
Sep 01, 2022 | 217.44 | 221.01 | 216.27 | 220.78 | 635,923 | +1.13(+0.51%) |
Aug 31, 2022 | 221.65 | 223.94 | 219.43 | 219.65 | 738,189 | -1.09(-0.49%) |
Aug 30, 2022 | 222.31 | 222.31 | 217.66 | 220.74 | 437,991 | -1.60(-0.72%) |
Aug 29, 2022 | 222.22 | 224.59 | 218.75 | 222.34 | 469,198 | -2.10(-0.94%) |
Aug 26, 2022 | 227.89 | 228.24 | 222.78 | 224.45 | 347,644 | -2.35(-1.04%) |
Aug 25, 2022 | 224.77 | 229.28 | 223.83 | 226.80 | 328,704 | +3.25(+1.45%) |
Aug 24, 2022 | 223.00 | 226.00 | 222.17 | 223.55 | 431,507 | +2.45(+1.11%) |
Aug 23, 2022 | 219.32 | 221.47 | 218.65 | 221.10 | 462,049 | +1.78(+0.81%) |
Aug 22, 2022 | 220.04 | 222.90 | 218.29 | 219.32 | 624,109 | -3.36(-1.51%) |
Aug 19, 2022 | 225.50 | 227.62 | 221.87 | 222.69 | 609,311 | -7.50(-3.26%) |
Aug 18, 2022 | 231.41 | 233.16 | 229.51 | 230.19 | 569,258 | +0.13(+0.06%) |
Aug 17, 2022 | 224.31 | 230.42 | 222.62 | 230.06 | 685,757 | +2.67(+1.17%) |
Aug 16, 2022 | 224.51 | 228.62 | 223.09 | 227.39 | 688,534 | +3.32(+1.48%) |
Aug 15, 2022 | 222.95 | 225.41 | 221.50 | 224.07 | 903,743 | -1.54(-0.68%) |
Aug 12, 2022 | 225.60 | 225.69 | 221.52 | 225.60 | 735,204 | +3.83(+1.73%) |
Aug 11, 2022 | 223.31 | 225.42 | 221.57 | 221.78 | 1,207,173 | -0.31(-0.14%) |
Aug 10, 2022 | 228.00 | 230.45 | 220.79 | 222.09 | 1,334,661 | -3.96(-1.75%) |
Aug 09, 2022 | 222.38 | 226.12 | 220.90 | 226.04 | 701,233 | +5.15(+2.33%) |
Aug 08, 2022 | 223.30 | 224.03 | 219.79 | 220.90 | 800,348 | -2.29(-1.03%) |
Aug 05, 2022 | 217.27 | 225.15 | 216.63 | 223.19 | 836,672 | +5.80(+2.67%) |
Aug 04, 2022 | 214.76 | 220.55 | 206.45 | 217.39 | 766,452 | +2.21(+1.03%) |
Aug 03, 2022 | 213.03 | 217.69 | 209.99 | 215.18 | 1,695,707 | +5.87(+2.80%) |
Aug 02, 2022 | 204.71 | 210.58 | 201.79 | 209.31 | 1,111,678 | +4.10(+2.00%) |