Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 257.79 | 261.51 | 257.79 | 259.71 | 248,511 | -0.63(-0.24%) |
Oct 28, 2022 | 252.78 | 260.36 | 252.00 | 260.35 | 186,592 | +8.58(+3.41%) |
Oct 27, 2022 | 252.56 | 256.10 | 250.72 | 251.77 | 386,992 | +1.54(+0.62%) |
Oct 26, 2022 | 250.42 | 252.58 | 246.93 | 250.23 | 233,881 | +0.83(+0.33%) |
Oct 25, 2022 | 242.12 | 250.61 | 241.68 | 249.39 | 269,091 | +7.49(+3.09%) |
Oct 24, 2022 | 240.40 | 243.62 | 238.18 | 241.91 | 326,057 | +3.88(+1.63%) |
Oct 21, 2022 | 229.61 | 238.91 | 228.65 | 238.02 | 436,524 | +9.34(+4.08%) |
Oct 20, 2022 | 232.20 | 238.41 | 219.12 | 228.69 | 1,032,202 | -7.47(-3.16%) |
Oct 19, 2022 | 244.66 | 245.38 | 229.60 | 236.16 | 770,945 | -10.45(-4.24%) |
Oct 18, 2022 | 246.91 | 249.80 | 243.11 | 246.60 | 433,862 | +6.29(+2.62%) |
Oct 17, 2022 | 235.90 | 243.47 | 234.75 | 240.31 | 494,869 | +8.87(+3.83%) |
Oct 14, 2022 | 245.61 | 247.87 | 231.08 | 231.45 | 543,229 | -12.52(-5.13%) |
Oct 13, 2022 | 242.81 | 247.52 | 230.99 | 243.97 | 775,304 | -6.28(-2.51%) |
Oct 12, 2022 | 251.14 | 253.69 | 249.69 | 250.25 | 334,436 | -0.85(-0.34%) |
Oct 11, 2022 | 247.27 | 254.29 | 246.96 | 251.09 | 246,855 | +3.09(+1.25%) |
Oct 10, 2022 | 247.14 | 250.17 | 246.19 | 248.00 | 140,465 | +2.38(+0.97%) |
Oct 07, 2022 | 251.93 | 252.19 | 243.68 | 245.63 | 278,687 | -9.23(-3.62%) |
Oct 06, 2022 | 258.73 | 260.62 | 252.78 | 254.86 | 304,245 | -5.62(-2.16%) |
Oct 05, 2022 | 257.99 | 263.32 | 256.25 | 260.47 | 230,250 | -0.42(-0.16%) |
Oct 04, 2022 | 256.63 | 261.98 | 256.21 | 260.89 | 337,239 | +8.68(+3.44%) |
Oct 03, 2022 | 248.68 | 254.28 | 246.76 | 252.22 | 346,321 | +7.56(+3.09%) |
Sep 30, 2022 | 243.97 | 250.98 | 241.69 | 244.66 | 345,953 | +1.36(+0.56%) |
Sep 29, 2022 | 251.13 | 252.67 | 241.50 | 243.30 | 464,011 | -10.68(-4.21%) |
Sep 28, 2022 | 246.68 | 256.70 | 244.61 | 253.98 | 363,725 | +9.74(+3.99%) |
Sep 27, 2022 | 242.29 | 245.71 | 240.75 | 244.24 | 304,285 | +3.09(+1.28%) |
Sep 26, 2022 | 239.74 | 243.73 | 238.72 | 241.15 | 285,418 | +0.80(+0.33%) |
Sep 23, 2022 | 240.26 | 242.35 | 237.80 | 240.36 | 278,781 | -2.78(-1.15%) |
Sep 22, 2022 | 251.56 | 251.56 | 242.68 | 243.14 | 340,266 | -9.28(-3.67%) |
Sep 21, 2022 | 259.92 | 264.05 | 252.41 | 252.41 | 205,434 | -5.11(-1.99%) |
Sep 20, 2022 | 256.60 | 259.54 | 253.97 | 257.53 | 374,853 | -2.40(-0.92%) |
Sep 19, 2022 | 255.24 | 260.23 | 255.24 | 259.92 | 167,670 | +3.41(+1.33%) |
Sep 16, 2022 | 255.97 | 256.99 | 253.80 | 256.51 | 362,586 | -2.20(-0.85%) |
Sep 15, 2022 | 259.81 | 261.82 | 257.04 | 258.71 | 189,405 | -2.32(-0.89%) |
Sep 14, 2022 | 263.12 | 264.37 | 258.23 | 261.02 | 199,793 | -1.32(-0.50%) |
Sep 13, 2022 | 266.99 | 267.99 | 260.62 | 262.35 | 211,556 | -10.22(-3.75%) |
Sep 12, 2022 | 273.23 | 274.17 | 270.02 | 272.57 | 201,522 | +0.80(+0.29%) |
Sep 09, 2022 | 273.01 | 274.24 | 270.43 | 271.77 | 160,455 | +0.37(+0.14%) |
Sep 08, 2022 | 269.31 | 271.57 | 267.12 | 271.40 | 201,052 | +1.04(+0.38%) |
Sep 07, 2022 | 262.36 | 271.55 | 261.77 | 270.37 | 230,180 | +7.30(+2.77%) |
Sep 06, 2022 | 260.36 | 263.75 | 258.75 | 263.07 | 334,359 | +4.59(+1.78%) |
Sep 02, 2022 | 261.65 | 265.45 | 257.12 | 258.48 | 238,229 | -1.89(-0.73%) |
Sep 01, 2022 | 256.58 | 260.53 | 255.66 | 260.37 | 225,048 | +1.86(+0.72%) |
Aug 31, 2022 | 262.79 | 262.93 | 257.10 | 258.51 | 211,513 | -4.67(-1.77%) |
Aug 30, 2022 | 268.68 | 268.68 | 262.42 | 263.17 | 175,880 | -3.47(-1.30%) |
Aug 29, 2022 | 266.08 | 270.49 | 265.15 | 266.64 | 212,425 | -3.71(-1.37%) |
Aug 26, 2022 | 277.19 | 277.68 | 269.56 | 270.36 | 271,159 | -6.86(-2.47%) |
Aug 25, 2022 | 274.79 | 277.38 | 273.73 | 277.22 | 134,260 | +4.12(+1.51%) |
Aug 24, 2022 | 269.44 | 274.59 | 268.94 | 273.10 | 231,646 | +2.43(+0.90%) |
Aug 23, 2022 | 273.44 | 274.61 | 270.28 | 270.67 | 186,909 | -4.29(-1.56%) |
Aug 22, 2022 | 275.57 | 277.41 | 274.26 | 274.96 | 261,124 | -5.02(-1.79%) |
Aug 19, 2022 | 287.01 | 287.01 | 279.02 | 279.97 | 317,180 | -10.32(-3.56%) |
Aug 18, 2022 | 290.60 | 291.24 | 287.38 | 290.29 | 116,038 | +1.04(+0.36%) |
Aug 17, 2022 | 285.45 | 289.48 | 283.96 | 289.26 | 288,622 | +1.88(+0.65%) |
Aug 16, 2022 | 288.51 | 290.35 | 285.42 | 287.38 | 314,272 | -2.75(-0.95%) |
Aug 15, 2022 | 287.12 | 291.37 | 285.74 | 290.12 | 225,575 | +2.28(+0.79%) |
Aug 12, 2022 | 280.50 | 288.15 | 279.76 | 287.84 | 226,269 | +9.47(+3.40%) |
Aug 11, 2022 | 278.70 | 279.76 | 275.74 | 278.37 | 188,212 | +0.81(+0.29%) |
Aug 10, 2022 | 273.48 | 279.52 | 271.47 | 277.56 | 295,567 | +10.48(+3.92%) |
Aug 09, 2022 | 271.96 | 272.25 | 266.18 | 267.08 | 223,561 | -4.62(-1.70%) |
Aug 08, 2022 | 269.81 | 273.67 | 269.38 | 271.70 | 214,247 | +3.67(+1.37%) |
Aug 05, 2022 | 261.24 | 268.13 | 260.82 | 268.03 | 143,049 | +3.72(+1.41%) |
Aug 04, 2022 | 262.49 | 266.80 | 261.42 | 264.31 | 215,519 | +1.60(+0.61%) |
Aug 03, 2022 | 259.87 | 264.03 | 257.69 | 262.72 | 247,485 | +3.08(+1.19%) |
Aug 02, 2022 | 264.66 | 264.66 | 259.02 | 259.64 | 283,425 | -5.32(-2.01%) |