Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 294.17 | 295.90 | 293.39 | 294.81 | 42,576 | +1.03(+0.35%) |
Oct 28, 2022 | 289.33 | 295.29 | 289.33 | 293.79 | 32,854 | +6.63(+2.31%) |
Oct 27, 2022 | 288.54 | 292.96 | 286.45 | 287.16 | 38,052 | +1.30(+0.45%) |
Oct 26, 2022 | 286.35 | 291.65 | 285.86 | 285.86 | 58,259 | +0.13(+0.04%) |
Oct 25, 2022 | 302.24 | 305.14 | 284.38 | 285.74 | 68,994 | -15.74(-5.22%) |
Oct 24, 2022 | 302.25 | 303.70 | 299.21 | 301.48 | 26,133 | +1.49(+0.50%) |
Oct 21, 2022 | 294.90 | 301.01 | 294.90 | 299.99 | 41,721 | +4.64(+1.57%) |
Oct 20, 2022 | 303.75 | 303.75 | 294.53 | 295.35 | 32,777 | -7.36(-2.43%) |
Oct 19, 2022 | 297.79 | 303.20 | 297.79 | 302.71 | 41,171 | -0.22(-0.07%) |
Oct 18, 2022 | 304.02 | 304.86 | 300.37 | 302.93 | 43,233 | +3.17(+1.06%) |
Oct 17, 2022 | 299.82 | 303.46 | 298.23 | 299.76 | 43,229 | +2.15(+0.72%) |
Oct 14, 2022 | 303.60 | 303.60 | 297.29 | 297.61 | 31,401 | -3.84(-1.27%) |
Oct 13, 2022 | 294.61 | 301.66 | 293.67 | 301.45 | 41,344 | +4.02(+1.35%) |
Oct 12, 2022 | 300.22 | 300.49 | 294.34 | 297.43 | 36,153 | -1.31(-0.44%) |
Oct 11, 2022 | 296.29 | 300.37 | 296.29 | 298.74 | 35,286 | +1.82(+0.61%) |
Oct 10, 2022 | 287.81 | 297.60 | 287.81 | 296.92 | 32,001 | +8.52(+2.96%) |
Oct 07, 2022 | 294.04 | 294.04 | 286.60 | 288.39 | 45,859 | -5.68(-1.93%) |
Oct 06, 2022 | 292.57 | 297.04 | 291.65 | 294.07 | 74,009 | +1.23(+0.42%) |
Oct 05, 2022 | 296.35 | 297.62 | 292.49 | 292.84 | 88,122 | -6.66(-2.22%) |
Oct 04, 2022 | 298.49 | 303.03 | 297.42 | 299.49 | 73,394 | +4.24(+1.44%) |
Oct 03, 2022 | 293.80 | 297.04 | 291.26 | 295.25 | 34,737 | +3.84(+1.32%) |
Sep 30, 2022 | 286.00 | 296.74 | 286.00 | 291.42 | 47,396 | +3.50(+1.21%) |
Sep 29, 2022 | 286.36 | 288.47 | 284.90 | 287.92 | 45,349 | -3.18(-1.09%) |
Sep 28, 2022 | 283.59 | 291.94 | 283.59 | 291.10 | 47,412 | +7.37(+2.60%) |
Sep 27, 2022 | 283.96 | 287.14 | 281.96 | 283.72 | 42,081 | +0.03(+0.01%) |
Sep 26, 2022 | 281.66 | 285.66 | 281.66 | 283.69 | 40,405 | -0.09(-0.03%) |
Sep 23, 2022 | 285.85 | 286.41 | 282.75 | 283.78 | 38,746 | -5.18(-1.79%) |
Sep 22, 2022 | 286.86 | 289.88 | 286.38 | 288.96 | 29,401 | +0.94(+0.33%) |
Sep 21, 2022 | 289.05 | 296.22 | 288.02 | 288.02 | 41,474 | -0.69(-0.24%) |
Sep 20, 2022 | 289.98 | 290.58 | 286.63 | 288.71 | 40,588 | -2.36(-0.81%) |
Sep 19, 2022 | 285.30 | 292.13 | 285.30 | 291.08 | 40,019 | +3.24(+1.12%) |
Sep 16, 2022 | 286.16 | 291.46 | 282.69 | 287.84 | 81,780 | -0.07(-0.02%) |
Sep 15, 2022 | 284.12 | 291.08 | 284.12 | 287.91 | 47,101 | +2.19(+0.77%) |
Sep 14, 2022 | 285.86 | 288.05 | 283.50 | 285.72 | 36,008 | +0.29(+0.10%) |
Sep 13, 2022 | 289.37 | 293.07 | 284.69 | 285.43 | 32,689 | -7.15(-2.44%) |
Sep 12, 2022 | 291.16 | 294.19 | 291.16 | 292.57 | 24,294 | +0.50(+0.17%) |
Sep 09, 2022 | 289.39 | 294.93 | 289.39 | 292.07 | 28,613 | +2.48(+0.86%) |
Sep 08, 2022 | 287.21 | 291.01 | 285.67 | 289.59 | 33,735 | +1.82(+0.63%) |
Sep 07, 2022 | 278.71 | 288.81 | 278.71 | 287.77 | 37,325 | +7.61(+2.72%) |
Sep 06, 2022 | 272.89 | 280.17 | 273.27 | 280.17 | 53,659 | +9.47(+3.50%) |
Sep 02, 2022 | 274.39 | 275.62 | 269.59 | 270.69 | 46,586 | -2.50(-0.92%) |
Sep 01, 2022 | 275.72 | 275.72 | 271.23 | 273.19 | 30,067 | -3.06(-1.11%) |
Aug 31, 2022 | 277.41 | 277.41 | 274.73 | 276.25 | 44,813 | -0.02(-0.01%) |
Aug 30, 2022 | 278.12 | 278.12 | 275.58 | 276.27 | 40,282 | -1.30(-0.47%) |
Aug 29, 2022 | 276.93 | 278.08 | 274.10 | 277.57 | 38,539 | +0.90(+0.33%) |
Aug 26, 2022 | 282.39 | 282.39 | 276.01 | 276.67 | 50,199 | -6.91(-2.44%) |
Aug 25, 2022 | 281.32 | 284.13 | 280.04 | 283.57 | 32,460 | +4.25(+1.52%) |
Aug 24, 2022 | 281.44 | 282.62 | 276.53 | 279.32 | 59,391 | -2.51(-0.89%) |
Aug 23, 2022 | 286.87 | 286.87 | 281.52 | 281.83 | 41,050 | -4.60(-1.60%) |
Aug 22, 2022 | 289.26 | 289.39 | 284.97 | 286.43 | 49,363 | -4.03(-1.39%) |
Aug 19, 2022 | 293.50 | 293.50 | 289.14 | 290.46 | 46,187 | -2.38(-0.81%) |
Aug 18, 2022 | 292.25 | 293.56 | 289.07 | 292.84 | 43,991 | +2.27(+0.78%) |
Aug 17, 2022 | 293.82 | 293.82 | 287.12 | 290.57 | 37,331 | -3.48(-1.18%) |
Aug 16, 2022 | 292.58 | 295.00 | 292.26 | 294.06 | 23,530 | -0.21(-0.07%) |
Aug 15, 2022 | 292.28 | 295.54 | 292.28 | 294.27 | 31,861 | +0.98(+0.33%) |
Aug 12, 2022 | 290.05 | 293.73 | 290.05 | 293.29 | 30,966 | +1.80(+0.62%) |
Aug 11, 2022 | 292.88 | 294.17 | 290.96 | 291.49 | 27,672 | -1.56(-0.53%) |
Aug 10, 2022 | 291.52 | 296.08 | 290.40 | 293.05 | 49,574 | +3.62(+1.25%) |
Aug 09, 2022 | 288.07 | 292.46 | 288.07 | 289.43 | 52,568 | +0.10(+0.04%) |
Aug 08, 2022 | 289.13 | 292.14 | 287.14 | 289.32 | 49,477 | +0.48(+0.17%) |
Aug 05, 2022 | 287.54 | 290.24 | 286.91 | 288.84 | 63,414 | -1.41(-0.49%) |
Aug 04, 2022 | 292.09 | 293.08 | 288.60 | 290.26 | 35,286 | -0.43(-0.15%) |
Aug 03, 2022 | 298.81 | 299.87 | 288.31 | 290.69 | 68,909 | -6.52(-2.19%) |
Aug 02, 2022 | 300.09 | 300.09 | 295.87 | 297.21 | 31,392 | -1.87(-0.62%) |