Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 229.80 | 230.94 | 227.23 | 228.20 | 28,876,216 | -3.68(-1.59%) |
Oct 28, 2022 | 222.41 | 232.59 | 222.22 | 231.87 | 41,348,644 | +8.97(+4.02%) |
Oct 27, 2022 | 227.12 | 229.73 | 221.95 | 222.91 | 41,086,460 | -4.49(-1.98%) |
Oct 26, 2022 | 227.25 | 234.26 | 226.16 | 227.40 | 84,055,888 | -19.01(-7.72%) |
Oct 25, 2022 | 243.07 | 246.79 | 241.66 | 246.41 | 35,122,368 | +3.35(+1.38%) |
Oct 24, 2022 | 239.63 | 243.64 | 237.21 | 243.06 | 25,324,986 | +5.04(+2.12%) |
Oct 21, 2022 | 230.76 | 238.88 | 230.53 | 238.02 | 26,805,958 | +5.87(+2.53%) |
Oct 20, 2022 | 231.78 | 237.22 | 230.89 | 232.15 | 22,165,562 | -0.33(-0.14%) |
Oct 19, 2022 | 233.02 | 235.53 | 230.32 | 232.47 | 20,397,922 | -1.98(-0.85%) |
Oct 18, 2022 | 239.12 | 239.80 | 231.38 | 234.46 | 26,767,576 | +0.95(+0.41%) |
Oct 17, 2022 | 231.82 | 234.91 | 231.15 | 233.50 | 28,606,896 | +8.82(+3.92%) |
Oct 14, 2022 | 231.55 | 233.22 | 224.47 | 224.69 | 30,719,246 | -5.58(-2.42%) |
Oct 13, 2022 | 216.12 | 232.10 | 215.46 | 230.27 | 43,339,284 | +8.35(+3.76%) |
Oct 12, 2022 | 221.58 | 224.00 | 220.16 | 221.92 | 22,280,164 | +0.33(+0.15%) |
Oct 11, 2022 | 223.76 | 225.18 | 220.31 | 221.59 | 30,987,864 | -3.78(-1.68%) |
Oct 10, 2022 | 229.10 | 230.58 | 222.89 | 225.37 | 30,249,862 | -4.91(-2.13%) |
Oct 07, 2022 | 236.82 | 237.23 | 229.22 | 230.27 | 38,421,104 | -12.34(-5.09%) |
Oct 06, 2022 | 243.73 | 246.10 | 241.91 | 242.61 | 20,574,894 | -2.37(-0.97%) |
Oct 05, 2022 | 241.82 | 246.33 | 239.96 | 244.98 | 20,707,484 | +0.31(+0.13%) |
Oct 04, 2022 | 240.94 | 246.12 | 240.82 | 244.66 | 35,482,860 | +8.00(+3.38%) |
Oct 03, 2022 | 231.42 | 237.52 | 230.68 | 236.66 | 29,362,928 | +7.71(+3.37%) |
Sep 30, 2022 | 234.25 | 236.46 | 228.79 | 228.95 | 36,311,096 | -4.52(-1.94%) |
Sep 29, 2022 | 234.84 | 235.88 | 230.44 | 233.47 | 27,938,206 | -3.51(-1.48%) |
Sep 28, 2022 | 232.80 | 238.22 | 230.75 | 236.99 | 29,522,936 | +4.58(+1.97%) |
Sep 27, 2022 | 235.91 | 237.70 | 230.53 | 232.40 | 27,475,798 | -1.02(-0.44%) |
Sep 26, 2022 | 233.02 | 237.36 | 232.88 | 233.43 | 28,150,068 | -0.46(-0.20%) |
Sep 23, 2022 | 235.48 | 237.04 | 231.21 | 233.89 | 34,765,196 | -3.01(-1.27%) |
Sep 22, 2022 | 233.84 | 239.73 | 233.54 | 236.90 | 31,588,146 | +1.99(+0.85%) |
Sep 21, 2022 | 240.13 | 243.46 | 234.85 | 234.90 | 29,089,478 | -3.44(-1.44%) |
Sep 20, 2022 | 237.97 | 239.38 | 235.58 | 238.34 | 27,108,092 | -2.03(-0.85%) |
Sep 19, 2022 | 238.35 | 240.99 | 236.77 | 240.38 | 27,273,554 | -0.22(-0.09%) |
Sep 16, 2022 | 240.12 | 241.14 | 237.96 | 240.59 | 40,477,864 | -0.63(-0.26%) |
Sep 15, 2022 | 245.54 | 247.14 | 239.88 | 241.22 | 32,057,204 | -6.72(-2.71%) |
Sep 14, 2022 | 249.23 | 249.92 | 245.63 | 247.95 | 24,317,718 | +0.23(+0.09%) |
Sep 13, 2022 | 254.45 | 255.99 | 247.33 | 247.72 | 33,916,792 | -14.41(-5.50%) |
Sep 12, 2022 | 261.28 | 262.92 | 260.67 | 262.13 | 19,072,204 | +2.15(+0.83%) |
Sep 09, 2022 | 256.09 | 260.74 | 255.88 | 259.98 | 22,474,240 | +5.84(+2.30%) |
Sep 08, 2022 | 253.15 | 256.02 | 250.47 | 254.14 | 20,662,158 | +0.42(+0.17%) |
Sep 07, 2022 | 250.38 | 254.44 | 248.93 | 253.72 | 24,534,490 | +4.76(+1.91%) |
Sep 06, 2022 | 251.86 | 253.46 | 247.67 | 248.96 | 21,688,404 | -2.76(-1.10%) |
Sep 02, 2022 | 257.26 | 260.25 | 250.17 | 251.72 | 23,305,052 | -4.27(-1.67%) |
Sep 01, 2022 | 254.48 | 256.47 | 251.08 | 255.99 | 23,650,424 | -1.05(-0.41%) |
Aug 31, 2022 | 260.89 | 262.58 | 256.90 | 257.04 | 25,202,534 | -1.50(-0.58%) |
Aug 30, 2022 | 262.15 | 262.52 | 256.24 | 258.54 | 23,155,356 | -2.19(-0.84%) |
Aug 29, 2022 | 261.35 | 262.87 | 259.38 | 260.74 | 20,687,252 | -2.81(-1.07%) |
Aug 26, 2022 | 274.35 | 275.59 | 263.44 | 263.55 | 28,024,670 | -10.58(-3.86%) |
Aug 25, 2022 | 272.63 | 274.29 | 269.87 | 274.12 | 17,560,472 | +3.01(+1.11%) |
Aug 24, 2022 | 270.74 | 272.53 | 270.45 | 271.12 | 18,443,142 | -0.64(-0.24%) |
Aug 23, 2022 | 271.75 | 274.13 | 270.73 | 271.75 | 17,825,228 | -1.29(-0.47%) |
Aug 22, 2022 | 277.30 | 277.67 | 272.52 | 273.04 | 25,488,798 | -8.26(-2.94%) |
Aug 19, 2022 | 284.00 | 284.35 | 280.72 | 281.30 | 20,924,782 | -3.95(-1.39%) |
Aug 18, 2022 | 285.27 | 286.96 | 284.18 | 285.25 | 17,476,814 | -1.13(-0.39%) |
Aug 17, 2022 | 284.83 | 288.38 | 284.56 | 286.38 | 18,586,056 | -0.76(-0.26%) |
Aug 16, 2022 | 286.43 | 288.44 | 284.89 | 287.14 | 18,443,572 | -0.75(-0.26%) |
Aug 15, 2022 | 285.46 | 288.58 | 284.59 | 287.89 | 18,425,972 | +1.53(+0.53%) |
Aug 12, 2022 | 282.99 | 286.36 | 281.48 | 286.36 | 24,393,724 | +4.80(+1.70%) |
Aug 11, 2022 | 285.32 | 285.67 | 281.06 | 281.56 | 20,449,890 | -2.10(-0.74%) |
Aug 10, 2022 | 282.69 | 284.30 | 281.48 | 283.66 | 25,161,000 | +6.73(+2.43%) |
Aug 09, 2022 | 274.32 | 277.69 | 272.33 | 276.93 | 23,846,238 | +1.94(+0.71%) |
Aug 08, 2022 | 278.64 | 280.48 | 274.00 | 274.99 | 19,113,252 | -2.54(-0.92%) |
Aug 05, 2022 | 273.84 | 278.25 | 273.38 | 277.53 | 17,100,050 | -0.73(-0.26%) |
Aug 04, 2022 | 276.44 | 278.40 | 274.84 | 278.25 | 18,436,622 | +1.16(+0.42%) |
Aug 03, 2022 | 271.49 | 278.11 | 271.35 | 277.10 | 23,964,522 | +7.50(+2.78%) |
Aug 02, 2022 | 270.75 | 272.60 | 267.20 | 269.59 | 23,189,210 | -3.13(-1.15%) |