Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 240.04 | 241.73 | 238.61 | 239.88 | 1,068,940 | -0.01(-0.00%) |
Oct 28, 2022 | 232.11 | 240.09 | 231.55 | 239.89 | 859,953 | +8.38(+3.62%) |
Oct 27, 2022 | 232.03 | 233.83 | 230.88 | 231.51 | 619,246 | +0.61(+0.27%) |
Oct 26, 2022 | 232.49 | 234.50 | 230.25 | 230.90 | 853,515 | -0.89(-0.39%) |
Oct 25, 2022 | 224.12 | 232.93 | 223.85 | 231.79 | 1,764,102 | +8.75(+3.92%) |
Oct 24, 2022 | 219.84 | 223.46 | 218.32 | 223.04 | 970,297 | +4.46(+2.04%) |
Oct 21, 2022 | 215.53 | 218.84 | 214.75 | 218.59 | 745,463 | +2.54(+1.18%) |
Oct 20, 2022 | 217.59 | 217.59 | 215.20 | 216.04 | 1,132,343 | -0.71(-0.33%) |
Oct 19, 2022 | 219.83 | 221.23 | 215.18 | 216.75 | 1,039,055 | -3.14(-1.43%) |
Oct 18, 2022 | 221.07 | 221.84 | 218.78 | 219.89 | 999,502 | +2.40(+1.10%) |
Oct 17, 2022 | 217.62 | 218.46 | 216.64 | 217.49 | 598,961 | +1.97(+0.91%) |
Oct 14, 2022 | 220.04 | 221.32 | 215.20 | 215.52 | 725,895 | -3.79(-1.73%) |
Oct 13, 2022 | 212.12 | 220.21 | 211.74 | 219.30 | 940,933 | +2.50(+1.16%) |
Oct 12, 2022 | 216.40 | 218.33 | 215.11 | 216.80 | 858,665 | +1.86(+0.87%) |
Oct 11, 2022 | 215.41 | 219.06 | 214.36 | 214.94 | 1,126,974 | +0.15(+0.07%) |
Oct 10, 2022 | 215.99 | 216.19 | 212.93 | 214.79 | 1,155,259 | -1.42(-0.66%) |
Oct 07, 2022 | 226.53 | 226.70 | 215.50 | 216.21 | 2,219,626 | -9.53(-4.22%) |
Oct 06, 2022 | 225.72 | 228.54 | 220.56 | 225.74 | 2,896,451 | -3.33(-1.45%) |
Oct 05, 2022 | 230.20 | 231.04 | 227.23 | 229.07 | 1,114,655 | -1.41(-0.61%) |
Oct 04, 2022 | 228.32 | 232.56 | 228.22 | 230.48 | 1,050,052 | +2.80(+1.23%) |
Oct 03, 2022 | 224.91 | 227.96 | 224.00 | 227.68 | 813,542 | +4.70(+2.11%) |
Sep 30, 2022 | 227.03 | 227.87 | 222.75 | 222.98 | 863,820 | -3.87(-1.71%) |
Sep 29, 2022 | 230.56 | 230.80 | 225.88 | 226.86 | 1,206,178 | -3.65(-1.58%) |
Sep 28, 2022 | 226.39 | 231.36 | 225.98 | 230.51 | 950,272 | +4.56(+2.02%) |
Sep 27, 2022 | 228.15 | 229.52 | 225.11 | 225.94 | 1,217,948 | +0.07(+0.03%) |
Sep 26, 2022 | 223.26 | 227.14 | 222.74 | 225.88 | 991,216 | +1.36(+0.61%) |
Sep 23, 2022 | 228.01 | 228.15 | 221.96 | 224.52 | 1,419,184 | -5.17(-2.25%) |
Sep 22, 2022 | 232.29 | 232.50 | 229.63 | 229.69 | 737,659 | -2.21(-0.95%) |
Sep 21, 2022 | 235.18 | 237.09 | 231.86 | 231.91 | 602,696 | -2.67(-1.14%) |
Sep 20, 2022 | 234.05 | 235.49 | 232.41 | 234.58 | 707,557 | -0.62(-0.26%) |
Sep 19, 2022 | 232.52 | 235.34 | 231.75 | 235.20 | 647,298 | +2.29(+0.98%) |
Sep 16, 2022 | 232.39 | 233.44 | 229.66 | 232.91 | 2,645,976 | -0.60(-0.26%) |
Sep 15, 2022 | 234.45 | 236.77 | 232.50 | 233.51 | 823,111 | -0.40(-0.17%) |
Sep 14, 2022 | 233.99 | 234.84 | 232.39 | 233.91 | 714,937 | +0.98(+0.42%) |
Sep 13, 2022 | 237.86 | 239.49 | 232.28 | 232.93 | 1,149,191 | -7.88(-3.27%) |
Sep 12, 2022 | 239.18 | 241.96 | 238.12 | 240.81 | 995,680 | +1.30(+0.54%) |
Sep 09, 2022 | 242.03 | 242.03 | 239.34 | 239.51 | 847,566 | -1.50(-0.62%) |
Sep 08, 2022 | 240.57 | 241.22 | 236.65 | 241.00 | 1,103,379 | -0.15(-0.06%) |
Sep 07, 2022 | 237.49 | 241.60 | 236.77 | 241.15 | 653,854 | +3.40(+1.43%) |
Sep 06, 2022 | 237.86 | 242.76 | 237.13 | 237.75 | 875,514 | +0.04(+0.02%) |
Sep 02, 2022 | 241.35 | 243.14 | 237.22 | 237.71 | 796,575 | -2.59(-1.08%) |
Sep 01, 2022 | 238.56 | 240.75 | 235.68 | 240.30 | 863,018 | +1.43(+0.60%) |
Aug 31, 2022 | 241.77 | 242.89 | 238.70 | 238.88 | 809,889 | -2.48(-1.03%) |
Aug 30, 2022 | 243.42 | 244.52 | 240.86 | 241.35 | 1,043,685 | -1.95(-0.80%) |
Aug 29, 2022 | 242.67 | 245.34 | 241.62 | 243.30 | 720,146 | -1.25(-0.51%) |
Aug 26, 2022 | 250.79 | 250.79 | 244.39 | 244.56 | 611,988 | -5.66(-2.26%) |
Aug 25, 2022 | 249.95 | 250.76 | 248.16 | 250.22 | 658,440 | +0.26(+0.10%) |
Aug 24, 2022 | 246.59 | 251.37 | 246.00 | 249.95 | 923,686 | +3.19(+1.29%) |
Aug 23, 2022 | 246.50 | 247.48 | 244.81 | 246.77 | 772,071 | -0.61(-0.25%) |
Aug 22, 2022 | 242.91 | 249.56 | 242.91 | 247.38 | 1,342,945 | +3.03(+1.24%) |
Aug 19, 2022 | 243.32 | 244.50 | 242.08 | 244.35 | 674,903 | +0.80(+0.33%) |
Aug 18, 2022 | 244.16 | 244.59 | 242.56 | 243.56 | 559,684 | +0.70(+0.29%) |
Aug 17, 2022 | 240.13 | 243.36 | 239.88 | 242.86 | 736,651 | +1.92(+0.80%) |
Aug 16, 2022 | 239.22 | 241.41 | 239.22 | 240.94 | 669,824 | +1.64(+0.69%) |
Aug 15, 2022 | 236.23 | 240.75 | 236.23 | 239.29 | 723,020 | +2.67(+1.13%) |
Aug 12, 2022 | 233.29 | 237.20 | 233.29 | 236.62 | 1,350,598 | +3.78(+1.62%) |
Aug 11, 2022 | 234.82 | 235.25 | 232.67 | 232.85 | 794,264 | -2.22(-0.95%) |
Aug 10, 2022 | 236.34 | 238.72 | 232.78 | 235.07 | 724,139 | -0.58(-0.25%) |
Aug 09, 2022 | 229.01 | 237.48 | 228.68 | 235.65 | 2,247,549 | +8.40(+3.70%) |
Aug 08, 2022 | 237.51 | 238.79 | 223.12 | 227.25 | 2,547,912 | -9.17(-3.88%) |
Aug 05, 2022 | 235.21 | 236.48 | 233.70 | 236.43 | 1,094,524 | +1.20(+0.51%) |
Aug 04, 2022 | 238.40 | 239.64 | 234.78 | 235.23 | 904,189 | -3.35(-1.40%) |
Aug 03, 2022 | 237.07 | 239.37 | 235.58 | 238.58 | 1,005,520 | +1.53(+0.65%) |
Aug 02, 2022 | 236.85 | 237.62 | 235.06 | 237.05 | 798,642 | +0.82(+0.35%) |