Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 214.88 | 220.44 | 214.09 | 220.03 | 727,523 | +4.88(+2.27%) |
Oct 28, 2022 | 211.60 | 215.36 | 205.88 | 215.15 | 1,248,743 | -13.34(-5.84%) |
Oct 27, 2022 | 228.92 | 231.79 | 226.46 | 228.49 | 826,410 | -1.65(-0.72%) |
Oct 26, 2022 | 226.73 | 232.88 | 225.86 | 230.15 | 599,920 | +3.92(+1.73%) |
Oct 25, 2022 | 220.34 | 226.78 | 219.68 | 226.22 | 658,128 | +4.28(+1.93%) |
Oct 24, 2022 | 220.80 | 222.63 | 219.35 | 221.94 | 569,751 | +3.30(+1.51%) |
Oct 21, 2022 | 214.38 | 219.81 | 210.01 | 218.65 | 515,276 | +4.78(+2.24%) |
Oct 20, 2022 | 214.74 | 217.89 | 211.95 | 213.87 | 733,916 | +2.09(+0.98%) |
Oct 19, 2022 | 214.07 | 215.05 | 210.01 | 211.78 | 316,392 | -3.54(-1.64%) |
Oct 18, 2022 | 217.74 | 219.32 | 211.46 | 215.32 | 620,455 | +3.84(+1.81%) |
Oct 17, 2022 | 210.55 | 212.22 | 209.27 | 211.49 | 569,815 | +3.20(+1.53%) |
Oct 14, 2022 | 213.13 | 214.13 | 207.35 | 208.29 | 421,984 | -2.98(-1.41%) |
Oct 13, 2022 | 202.98 | 212.68 | 202.93 | 211.27 | 546,853 | +4.57(+2.21%) |
Oct 12, 2022 | 210.07 | 210.07 | 206.39 | 206.69 | 555,569 | -4.79(-2.26%) |
Oct 11, 2022 | 214.08 | 214.18 | 210.02 | 211.49 | 562,467 | -4.11(-1.91%) |
Oct 10, 2022 | 219.54 | 219.54 | 214.42 | 215.60 | 238,039 | -3.18(-1.45%) |
Oct 07, 2022 | 224.12 | 224.15 | 217.54 | 218.77 | 335,888 | -7.32(-3.24%) |
Oct 06, 2022 | 227.55 | 228.34 | 225.07 | 226.09 | 460,009 | -1.88(-0.82%) |
Oct 05, 2022 | 227.37 | 231.16 | 224.06 | 227.97 | 607,605 | +2.98(+1.32%) |
Oct 04, 2022 | 222.29 | 225.76 | 218.87 | 224.99 | 524,768 | +4.41(+2.00%) |
Oct 03, 2022 | 216.59 | 222.92 | 214.47 | 220.58 | 466,955 | +5.85(+2.73%) |
Sep 30, 2022 | 215.68 | 219.48 | 214.15 | 214.73 | 529,861 | -0.16(-0.07%) |
Sep 29, 2022 | 213.70 | 216.70 | 212.30 | 214.89 | 452,577 | -0.28(-0.13%) |
Sep 28, 2022 | 210.59 | 215.78 | 209.15 | 215.17 | 461,559 | +6.33(+3.03%) |
Sep 27, 2022 | 213.60 | 214.02 | 208.06 | 208.85 | 324,838 | -2.74(-1.29%) |
Sep 26, 2022 | 210.17 | 213.32 | 209.89 | 211.58 | 305,068 | +0.58(+0.28%) |
Sep 23, 2022 | 208.70 | 211.21 | 207.08 | 211.00 | 292,303 | +0.81(+0.38%) |
Sep 22, 2022 | 212.71 | 213.27 | 210.05 | 210.20 | 259,877 | -3.84(-1.79%) |
Sep 21, 2022 | 218.48 | 220.49 | 213.80 | 214.03 | 388,299 | -2.57(-1.19%) |
Sep 20, 2022 | 219.37 | 219.37 | 214.67 | 216.60 | 336,651 | -3.99(-1.81%) |
Sep 19, 2022 | 217.73 | 220.94 | 215.71 | 220.59 | 457,677 | +1.17(+0.53%) |
Sep 16, 2022 | 221.99 | 221.99 | 216.28 | 219.42 | 816,755 | -2.83(-1.27%) |
Sep 15, 2022 | 228.58 | 229.98 | 222.09 | 222.26 | 446,492 | -7.13(-3.11%) |
Sep 14, 2022 | 231.47 | 231.68 | 228.53 | 229.39 | 521,762 | -1.42(-0.61%) |
Sep 13, 2022 | 229.80 | 232.14 | 229.80 | 230.80 | 664,248 | -3.31(-1.42%) |
Sep 12, 2022 | 232.26 | 235.19 | 232.26 | 234.12 | 611,299 | +1.95(+0.84%) |
Sep 09, 2022 | 229.77 | 233.74 | 228.24 | 232.17 | 419,093 | +2.91(+1.27%) |
Sep 08, 2022 | 227.16 | 229.60 | 225.17 | 229.26 | 412,217 | +1.75(+0.77%) |
Sep 07, 2022 | 217.39 | 228.05 | 217.39 | 227.51 | 709,385 | +10.46(+4.82%) |
Sep 06, 2022 | 213.37 | 217.74 | 213.51 | 217.05 | 509,476 | +4.60(+2.17%) |
Sep 02, 2022 | 217.80 | 218.22 | 211.09 | 212.45 | 260,020 | -3.44(-1.59%) |
Sep 01, 2022 | 215.55 | 216.19 | 211.35 | 215.89 | 409,904 | -0.43(-0.20%) |
Aug 31, 2022 | 217.74 | 218.91 | 216.02 | 216.32 | 607,757 | +0.47(+0.22%) |
Aug 30, 2022 | 217.56 | 217.80 | 214.78 | 215.85 | 328,034 | -1.17(-0.54%) |
Aug 29, 2022 | 215.66 | 218.36 | 215.12 | 217.02 | 308,600 | -0.51(-0.24%) |
Aug 26, 2022 | 224.89 | 224.89 | 217.42 | 217.53 | 274,019 | -7.95(-3.52%) |
Aug 25, 2022 | 222.61 | 225.63 | 220.92 | 225.48 | 298,362 | +5.42(+2.46%) |
Aug 24, 2022 | 221.21 | 221.96 | 219.96 | 220.06 | 351,212 | -0.94(-0.43%) |
Aug 23, 2022 | 224.83 | 225.02 | 219.43 | 221.01 | 480,038 | -4.60(-2.04%) |
Aug 22, 2022 | 227.84 | 229.14 | 225.01 | 225.61 | 319,311 | -4.06(-1.77%) |
Aug 19, 2022 | 232.14 | 232.14 | 228.79 | 229.67 | 493,480 | -2.47(-1.06%) |
Aug 18, 2022 | 232.87 | 232.91 | 229.52 | 232.14 | 401,010 | -0.40(-0.17%) |
Aug 17, 2022 | 231.19 | 232.87 | 230.76 | 232.54 | 384,208 | +0.74(+0.32%) |
Aug 16, 2022 | 232.46 | 234.50 | 230.78 | 231.81 | 493,217 | -0.99(-0.43%) |
Aug 15, 2022 | 234.66 | 236.81 | 230.73 | 232.80 | 532,499 | -2.83(-1.20%) |
Aug 12, 2022 | 233.03 | 236.31 | 227.96 | 235.63 | 779,510 | -0.84(-0.36%) |
Aug 11, 2022 | 240.55 | 243.15 | 235.95 | 236.47 | 733,180 | -2.68(-1.12%) |
Aug 10, 2022 | 236.28 | 239.21 | 235.36 | 239.15 | 547,582 | +6.68(+2.87%) |
Aug 09, 2022 | 232.05 | 233.50 | 230.81 | 232.47 | 400,486 | +0.15(+0.06%) |
Aug 08, 2022 | 238.58 | 238.63 | 231.24 | 232.33 | 579,972 | -5.08(-2.14%) |
Aug 05, 2022 | 232.76 | 237.57 | 231.30 | 237.40 | 467,279 | +3.04(+1.30%) |
Aug 04, 2022 | 235.24 | 235.63 | 233.90 | 234.36 | 464,704 | -0.88(-0.38%) |
Aug 03, 2022 | 236.34 | 237.29 | 233.87 | 235.24 | 414,551 | +0.28(+0.12%) |
Aug 02, 2022 | 234.12 | 238.02 | 233.80 | 234.96 | 532,266 | +0.11(+0.05%) |