Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 214.37 | 219.92 | 213.58 | 219.51 | 729,263 | +4.87(+2.27%) |
Oct 28, 2022 | 211.10 | 214.85 | 205.39 | 214.64 | 1,251,729 | -13.31(-5.84%) |
Oct 27, 2022 | 228.37 | 231.24 | 225.92 | 227.95 | 828,385 | -1.65(-0.72%) |
Oct 26, 2022 | 226.19 | 232.32 | 225.32 | 229.60 | 601,355 | +3.91(+1.73%) |
Oct 25, 2022 | 219.81 | 226.24 | 219.16 | 225.68 | 659,701 | +4.27(+1.93%) |
Oct 24, 2022 | 220.27 | 222.10 | 218.83 | 221.41 | 571,113 | +3.29(+1.51%) |
Oct 21, 2022 | 213.87 | 219.28 | 209.51 | 218.12 | 516,508 | +4.77(+2.24%) |
Oct 20, 2022 | 214.23 | 217.37 | 211.45 | 213.36 | 735,670 | +2.08(+0.98%) |
Oct 19, 2022 | 213.56 | 214.54 | 209.51 | 211.28 | 317,149 | -3.53(-1.64%) |
Oct 18, 2022 | 217.22 | 218.80 | 210.95 | 214.81 | 621,938 | +3.83(+1.81%) |
Oct 17, 2022 | 210.05 | 211.72 | 208.77 | 210.98 | 571,177 | +3.19(+1.53%) |
Oct 14, 2022 | 212.62 | 213.62 | 206.86 | 207.79 | 422,992 | -2.97(-1.41%) |
Oct 13, 2022 | 202.49 | 212.17 | 202.44 | 210.76 | 548,160 | +4.56(+2.21%) |
Oct 12, 2022 | 209.57 | 209.57 | 205.90 | 206.20 | 556,898 | -4.78(-2.27%) |
Oct 11, 2022 | 213.57 | 213.67 | 209.52 | 210.98 | 563,812 | -4.10(-1.91%) |
Oct 10, 2022 | 219.02 | 219.02 | 213.91 | 215.08 | 238,608 | -3.17(-1.45%) |
Oct 07, 2022 | 223.58 | 223.61 | 217.02 | 218.25 | 336,691 | -7.30(-3.24%) |
Oct 06, 2022 | 227.01 | 227.80 | 224.53 | 225.55 | 461,109 | -1.88(-0.82%) |
Oct 05, 2022 | 226.83 | 230.61 | 223.52 | 227.43 | 609,058 | +2.97(+1.32%) |
Oct 04, 2022 | 221.76 | 225.22 | 218.35 | 224.45 | 526,022 | +4.40(+2.00%) |
Oct 03, 2022 | 216.07 | 222.38 | 213.95 | 220.06 | 468,071 | +5.84(+2.73%) |
Sep 30, 2022 | 215.16 | 218.96 | 213.64 | 214.22 | 531,128 | -0.16(-0.07%) |
Sep 29, 2022 | 213.19 | 216.18 | 211.79 | 214.38 | 453,659 | -0.28(-0.13%) |
Sep 28, 2022 | 210.09 | 215.26 | 208.66 | 214.66 | 462,663 | +6.31(+3.03%) |
Sep 27, 2022 | 213.09 | 213.51 | 207.57 | 208.35 | 325,614 | -2.73(-1.29%) |
Sep 26, 2022 | 209.67 | 212.82 | 209.39 | 211.08 | 305,798 | +0.58(+0.28%) |
Sep 23, 2022 | 208.20 | 210.71 | 206.59 | 210.50 | 293,002 | +0.80(+0.38%) |
Sep 22, 2022 | 212.20 | 212.76 | 209.55 | 209.70 | 260,498 | -3.83(-1.79%) |
Sep 21, 2022 | 217.96 | 219.96 | 213.29 | 213.52 | 389,227 | -2.56(-1.19%) |
Sep 20, 2022 | 218.85 | 218.85 | 214.16 | 216.08 | 337,456 | -3.98(-1.81%) |
Sep 19, 2022 | 217.21 | 220.41 | 215.19 | 220.07 | 458,771 | +1.17(+0.53%) |
Sep 16, 2022 | 221.46 | 221.46 | 215.76 | 218.90 | 818,708 | -2.83(-1.27%) |
Sep 15, 2022 | 228.04 | 229.43 | 221.56 | 221.73 | 447,560 | -7.12(-3.11%) |
Sep 14, 2022 | 230.92 | 231.13 | 227.99 | 228.84 | 523,009 | -1.41(-0.61%) |
Sep 13, 2022 | 229.25 | 231.59 | 229.25 | 230.25 | 665,836 | -3.31(-1.42%) |
Sep 12, 2022 | 231.71 | 234.63 | 231.71 | 233.56 | 612,761 | +1.94(+0.84%) |
Sep 09, 2022 | 229.22 | 233.18 | 227.69 | 231.62 | 420,095 | +2.91(+1.27%) |
Sep 08, 2022 | 226.61 | 229.06 | 224.63 | 228.71 | 413,202 | +1.75(+0.77%) |
Sep 07, 2022 | 216.87 | 227.51 | 216.87 | 226.97 | 711,081 | +10.43(+4.82%) |
Sep 06, 2022 | 212.87 | 217.22 | 213.00 | 216.53 | 510,694 | +4.59(+2.17%) |
Sep 02, 2022 | 217.28 | 217.70 | 210.59 | 211.94 | 260,642 | -3.43(-1.59%) |
Sep 01, 2022 | 215.03 | 215.67 | 210.84 | 215.38 | 410,884 | -0.43(-0.20%) |
Aug 31, 2022 | 217.22 | 218.39 | 215.50 | 215.81 | 609,210 | +0.47(+0.22%) |
Aug 30, 2022 | 217.05 | 217.28 | 214.27 | 215.34 | 328,818 | -1.17(-0.54%) |
Aug 29, 2022 | 215.14 | 217.84 | 214.61 | 216.51 | 309,338 | -0.51(-0.24%) |
Aug 26, 2022 | 224.36 | 224.36 | 216.90 | 217.02 | 274,674 | -7.93(-3.52%) |
Aug 25, 2022 | 222.08 | 225.09 | 220.39 | 224.94 | 299,075 | +5.41(+2.46%) |
Aug 24, 2022 | 220.69 | 221.43 | 219.44 | 219.54 | 352,051 | -0.94(-0.43%) |
Aug 23, 2022 | 224.30 | 224.48 | 218.91 | 220.48 | 481,185 | -4.59(-2.04%) |
Aug 22, 2022 | 227.30 | 228.59 | 224.47 | 225.07 | 320,075 | -4.05(-1.77%) |
Aug 19, 2022 | 231.59 | 231.59 | 228.24 | 229.12 | 494,660 | -2.46(-1.06%) |
Aug 18, 2022 | 232.31 | 232.35 | 228.97 | 231.59 | 401,968 | -0.40(-0.17%) |
Aug 17, 2022 | 230.64 | 232.31 | 230.22 | 231.99 | 385,127 | +0.74(+0.32%) |
Aug 16, 2022 | 231.90 | 233.94 | 230.23 | 231.25 | 494,396 | -0.99(-0.43%) |
Aug 15, 2022 | 234.09 | 236.24 | 230.18 | 232.24 | 533,772 | -2.82(-1.20%) |
Aug 12, 2022 | 232.47 | 235.75 | 227.42 | 235.06 | 781,374 | -0.84(-0.36%) |
Aug 11, 2022 | 239.97 | 242.57 | 235.39 | 235.91 | 734,932 | -2.67(-1.12%) |
Aug 10, 2022 | 235.72 | 238.64 | 234.80 | 238.58 | 548,892 | +6.66(+2.87%) |
Aug 09, 2022 | 231.50 | 232.94 | 230.26 | 231.92 | 401,444 | +0.15(+0.06%) |
Aug 08, 2022 | 238.01 | 238.06 | 230.69 | 231.77 | 581,359 | -5.06(-2.14%) |
Aug 05, 2022 | 232.21 | 237.00 | 230.75 | 236.84 | 468,396 | +3.04(+1.30%) |
Aug 04, 2022 | 234.68 | 235.06 | 233.34 | 233.80 | 465,815 | -0.88(-0.38%) |
Aug 03, 2022 | 235.78 | 236.72 | 233.32 | 234.68 | 415,542 | +0.28(+0.12%) |
Aug 02, 2022 | 233.57 | 237.45 | 233.24 | 234.40 | 533,539 | +0.11(+0.05%) |