Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 264.06 | 264.61 | 261.88 | 263.67 | 3,475,355 | -1.80(-0.68%) |
Oct 28, 2022 | 258.69 | 265.75 | 257.22 | 265.47 | 4,806,079 | +9.10(+3.55%) |
Oct 27, 2022 | 254.33 | 258.19 | 253.62 | 256.37 | 4,286,781 | +8.22(+3.31%) |
Oct 26, 2022 | 249.34 | 252.10 | 247.68 | 248.15 | 3,706,019 | +0.85(+0.34%) |
Oct 25, 2022 | 246.18 | 248.80 | 246.01 | 247.30 | 2,780,460 | +0.40(+0.16%) |
Oct 24, 2022 | 246.87 | 248.40 | 244.73 | 246.90 | 4,265,759 | +0.75(+0.30%) |
Oct 21, 2022 | 241.96 | 246.94 | 241.28 | 246.16 | 3,371,071 | +4.62(+1.91%) |
Oct 20, 2022 | 241.32 | 243.45 | 240.84 | 241.54 | 2,492,908 | -0.95(-0.39%) |
Oct 19, 2022 | 241.76 | 244.20 | 240.90 | 242.48 | 3,124,296 | +1.51(+0.63%) |
Oct 18, 2022 | 241.15 | 242.16 | 239.10 | 240.98 | 3,229,664 | +2.62(+1.10%) |
Oct 17, 2022 | 237.70 | 239.07 | 235.50 | 238.35 | 2,851,681 | +3.21(+1.37%) |
Oct 14, 2022 | 240.87 | 241.21 | 234.42 | 235.15 | 3,018,122 | -3.47(-1.45%) |
Oct 13, 2022 | 226.73 | 241.08 | 226.73 | 238.62 | 5,209,863 | +9.37(+4.09%) |
Oct 12, 2022 | 229.45 | 232.12 | 229.25 | 229.25 | 2,801,744 | +0.01(+0.00%) |
Oct 11, 2022 | 226.44 | 231.24 | 226.22 | 229.24 | 3,276,970 | +2.03(+0.89%) |
Oct 10, 2022 | 225.72 | 228.47 | 225.72 | 227.21 | 2,759,670 | +1.70(+0.75%) |
Oct 07, 2022 | 226.25 | 226.87 | 224.43 | 225.50 | 2,372,550 | -1.51(-0.66%) |
Oct 06, 2022 | 231.45 | 231.97 | 226.73 | 227.01 | 3,101,111 | -4.20(-1.82%) |
Oct 05, 2022 | 229.10 | 232.49 | 228.36 | 231.21 | 3,135,990 | +0.57(+0.25%) |
Oct 04, 2022 | 228.91 | 233.10 | 228.42 | 230.64 | 3,811,393 | +3.06(+1.34%) |
Oct 03, 2022 | 225.82 | 229.04 | 224.07 | 227.58 | 3,426,120 | +4.45(+1.99%) |
Sep 30, 2022 | 225.63 | 227.09 | 222.98 | 223.13 | 3,753,062 | -3.54(-1.56%) |
Sep 29, 2022 | 228.53 | 229.83 | 224.80 | 226.67 | 3,157,213 | -2.46(-1.07%) |
Sep 28, 2022 | 228.35 | 230.67 | 226.05 | 229.13 | 4,345,727 | +0.23(+0.10%) |
Sep 27, 2022 | 236.52 | 236.86 | 228.76 | 228.90 | 4,343,688 | -6.83(-2.90%) |
Sep 26, 2022 | 237.83 | 238.13 | 234.45 | 235.72 | 3,287,392 | -2.12(-0.89%) |
Sep 23, 2022 | 239.06 | 240.88 | 236.14 | 237.84 | 2,763,189 | -1.92(-0.80%) |
Sep 22, 2022 | 242.14 | 242.18 | 239.49 | 239.77 | 2,378,638 | -3.04(-1.25%) |
Sep 21, 2022 | 246.72 | 248.44 | 242.80 | 242.80 | 2,521,260 | -4.18(-1.69%) |
Sep 20, 2022 | 247.66 | 248.03 | 244.45 | 246.98 | 2,213,208 | -1.56(-0.63%) |
Sep 19, 2022 | 245.63 | 249.06 | 245.00 | 248.54 | 2,270,675 | +2.03(+0.82%) |
Sep 16, 2022 | 243.55 | 247.39 | 243.45 | 246.51 | 4,451,623 | +1.39(+0.57%) |
Sep 15, 2022 | 246.61 | 246.82 | 244.17 | 245.12 | 2,367,221 | -2.18(-0.88%) |
Sep 14, 2022 | 246.59 | 249.75 | 245.99 | 247.29 | 2,841,235 | +1.34(+0.55%) |
Sep 13, 2022 | 249.24 | 250.41 | 245.31 | 245.95 | 2,693,623 | -5.84(-2.32%) |
Sep 12, 2022 | 251.43 | 252.78 | 250.87 | 251.79 | 2,279,446 | +0.82(+0.33%) |
Sep 09, 2022 | 251.68 | 252.15 | 249.70 | 250.97 | 2,075,669 | -0.54(-0.22%) |
Sep 08, 2022 | 249.35 | 252.48 | 248.85 | 251.51 | 2,532,350 | +1.61(+0.64%) |
Sep 07, 2022 | 246.73 | 251.25 | 246.56 | 249.90 | 4,327,680 | +3.90(+1.58%) |
Sep 06, 2022 | 246.08 | 248.27 | 245.03 | 246.00 | 2,735,699 | -0.12(-0.05%) |
Sep 02, 2022 | 248.93 | 250.06 | 245.01 | 246.12 | 1,855,196 | -1.90(-0.76%) |
Sep 01, 2022 | 243.52 | 248.07 | 243.46 | 248.02 | 2,664,631 | +4.05(+1.66%) |
Aug 31, 2022 | 245.79 | 247.25 | 243.89 | 243.96 | 3,224,967 | +0.16(+0.07%) |
Aug 30, 2022 | 246.21 | 246.91 | 242.91 | 243.80 | 2,131,370 | -2.09(-0.85%) |
Aug 29, 2022 | 245.73 | 246.90 | 244.86 | 245.89 | 2,099,479 | -1.24(-0.50%) |
Aug 26, 2022 | 252.75 | 253.14 | 246.59 | 247.13 | 2,451,558 | -5.40(-2.14%) |
Aug 25, 2022 | 251.97 | 252.64 | 250.25 | 252.52 | 1,384,075 | +1.63(+0.65%) |
Aug 24, 2022 | 250.74 | 251.98 | 249.93 | 250.89 | 1,847,872 | +0.31(+0.12%) |
Aug 23, 2022 | 252.58 | 253.28 | 250.57 | 250.58 | 2,298,759 | -2.32(-0.92%) |
Aug 22, 2022 | 254.39 | 255.63 | 252.34 | 252.90 | 2,065,752 | -3.45(-1.35%) |
Aug 19, 2022 | 255.77 | 257.51 | 255.39 | 256.35 | 1,906,685 | -0.04(-0.01%) |
Aug 18, 2022 | 255.83 | 257.14 | 255.27 | 256.39 | 1,655,132 | -0.23(-0.09%) |
Aug 17, 2022 | 255.79 | 257.73 | 255.43 | 256.62 | 1,766,539 | +0.51(+0.20%) |
Aug 16, 2022 | 254.91 | 256.92 | 254.16 | 256.11 | 1,900,740 | +0.82(+0.32%) |
Aug 15, 2022 | 252.19 | 255.47 | 251.26 | 255.29 | 2,435,919 | +3.14(+1.24%) |
Aug 12, 2022 | 249.63 | 252.47 | 249.63 | 252.16 | 1,591,670 | +2.79(+1.12%) |
Aug 11, 2022 | 253.14 | 253.19 | 248.74 | 249.37 | 2,086,942 | -2.00(-0.80%) |
Aug 10, 2022 | 251.98 | 253.63 | 250.54 | 251.37 | 3,085,937 | +1.25(+0.50%) |
Aug 09, 2022 | 247.08 | 250.26 | 246.56 | 250.12 | 2,407,876 | +3.13(+1.27%) |
Aug 08, 2022 | 250.06 | 250.94 | 245.58 | 246.98 | 2,343,152 | -2.34(-0.94%) |
Aug 05, 2022 | 249.72 | 250.09 | 247.24 | 249.32 | 1,890,837 | -1.36(-0.54%) |
Aug 04, 2022 | 251.70 | 252.16 | 248.80 | 250.68 | 2,172,365 | -1.40(-0.55%) |
Aug 03, 2022 | 251.07 | 252.87 | 249.82 | 252.07 | 2,397,039 | +1.00(+0.40%) |
Aug 02, 2022 | 254.50 | 255.30 | 250.92 | 251.07 | 2,469,583 | -3.06(-1.20%) |