Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 266.81 | 269.74 | 265.54 | 267.60 | 807,605 | -1.69(-0.63%) |
Oct 28, 2022 | 263.72 | 269.74 | 262.09 | 269.29 | 1,645,030 | +4.75(+1.80%) |
Oct 27, 2022 | 267.16 | 269.01 | 263.36 | 264.54 | 1,219,139 | +1.62(+0.61%) |
Oct 26, 2022 | 260.95 | 269.91 | 259.75 | 262.93 | 1,340,825 | -4.69(-1.75%) |
Oct 25, 2022 | 262.49 | 268.09 | 262.49 | 267.62 | 1,701,130 | +6.51(+2.49%) |
Oct 24, 2022 | 260.19 | 262.00 | 255.41 | 261.11 | 1,711,562 | +2.23(+0.86%) |
Oct 21, 2022 | 253.32 | 259.46 | 250.83 | 258.88 | 1,158,479 | +4.44(+1.75%) |
Oct 20, 2022 | 252.65 | 259.54 | 252.39 | 254.44 | 1,087,259 | +1.85(+0.73%) |
Oct 19, 2022 | 253.54 | 256.56 | 251.15 | 252.59 | 803,404 | -2.94(-1.15%) |
Oct 18, 2022 | 259.20 | 260.15 | 252.47 | 255.53 | 2,018,431 | +4.26(+1.70%) |
Oct 17, 2022 | 248.44 | 253.16 | 248.44 | 251.27 | 1,436,853 | +9.22(+3.81%) |
Oct 14, 2022 | 251.85 | 252.69 | 241.70 | 242.05 | 1,271,597 | -6.52(-2.62%) |
Oct 13, 2022 | 237.14 | 250.21 | 235.41 | 248.57 | 1,398,050 | +3.41(+1.39%) |
Oct 12, 2022 | 244.92 | 247.23 | 242.82 | 245.16 | 1,469,855 | +0.15(+0.06%) |
Oct 11, 2022 | 248.03 | 249.05 | 242.47 | 245.01 | 1,989,355 | -4.37(-1.75%) |
Oct 10, 2022 | 256.56 | 257.16 | 247.19 | 249.38 | 1,617,239 | -7.27(-2.83%) |
Oct 07, 2022 | 262.40 | 262.40 | 255.20 | 256.65 | 1,472,659 | -10.65(-3.98%) |
Oct 06, 2022 | 266.68 | 271.24 | 266.21 | 267.30 | 866,347 | -0.79(-0.29%) |
Oct 05, 2022 | 262.53 | 269.58 | 261.43 | 268.09 | 921,139 | +1.06(+0.40%) |
Oct 04, 2022 | 262.39 | 267.90 | 262.32 | 267.03 | 1,575,614 | +9.68(+3.76%) |
Oct 03, 2022 | 251.82 | 258.76 | 251.10 | 257.35 | 1,010,917 | +7.22(+2.89%) |
Sep 30, 2022 | 254.11 | 258.05 | 250.13 | 250.13 | 1,352,173 | -3.66(-1.44%) |
Sep 29, 2022 | 254.33 | 255.74 | 251.02 | 253.79 | 2,426,399 | -4.32(-1.67%) |
Sep 28, 2022 | 252.47 | 259.23 | 251.92 | 258.11 | 2,250,169 | +5.45(+2.16%) |
Sep 27, 2022 | 255.31 | 256.72 | 249.64 | 252.66 | 1,693,838 | +1.94(+0.77%) |
Sep 26, 2022 | 252.46 | 256.78 | 250.20 | 250.72 | 1,691,300 | -1.56(-0.62%) |
Sep 23, 2022 | 253.24 | 255.12 | 249.40 | 252.28 | 2,022,510 | -3.89(-1.52%) |
Sep 22, 2022 | 259.90 | 260.23 | 255.28 | 256.17 | 2,479,208 | -3.99(-1.53%) |
Sep 21, 2022 | 266.15 | 269.67 | 260.02 | 260.16 | 1,049,007 | -3.63(-1.38%) |
Sep 20, 2022 | 264.49 | 266.06 | 262.26 | 263.79 | 749,200 | -3.93(-1.47%) |
Sep 19, 2022 | 263.49 | 267.88 | 263.43 | 267.72 | 994,424 | +1.08(+0.41%) |
Sep 16, 2022 | 268.39 | 268.39 | 263.50 | 266.64 | 1,888,895 | -5.11(-1.88%) |
Sep 15, 2022 | 275.35 | 278.86 | 270.54 | 271.75 | 2,600,990 | -9.05(-3.22%) |
Sep 14, 2022 | 280.98 | 282.24 | 278.27 | 280.80 | 1,437,725 | +0.14(+0.05%) |
Sep 13, 2022 | 283.66 | 285.67 | 280.16 | 280.66 | 1,409,528 | -13.74(-4.67%) |
Sep 12, 2022 | 292.56 | 294.40 | 291.07 | 294.40 | 1,039,956 | +3.69(+1.27%) |
Sep 09, 2022 | 285.58 | 291.41 | 285.58 | 290.71 | 905,150 | +8.04(+2.84%) |
Sep 08, 2022 | 276.67 | 283.22 | 276.01 | 282.67 | 762,842 | +3.75(+1.34%) |
Sep 07, 2022 | 272.68 | 279.76 | 272.33 | 278.92 | 681,391 | +5.66(+2.07%) |
Sep 06, 2022 | 276.31 | 276.31 | 271.46 | 273.26 | 912,404 | -2.17(-0.79%) |
Sep 02, 2022 | 280.99 | 282.85 | 273.97 | 275.43 | 1,155,450 | -1.81(-0.65%) |
Sep 01, 2022 | 278.69 | 278.69 | 271.80 | 277.24 | 1,258,368 | -4.04(-1.44%) |
Aug 31, 2022 | 286.10 | 288.08 | 280.64 | 281.28 | 878,855 | -1.88(-0.66%) |
Aug 30, 2022 | 285.65 | 287.25 | 280.02 | 283.16 | 1,068,250 | -0.59(-0.21%) |
Aug 29, 2022 | 284.48 | 288.21 | 283.51 | 283.75 | 544,719 | -4.23(-1.47%) |
Aug 26, 2022 | 298.71 | 299.68 | 287.78 | 287.98 | 1,575,733 | -10.59(-3.55%) |
Aug 25, 2022 | 295.74 | 298.69 | 293.36 | 298.57 | 621,842 | +2.50(+0.84%) |
Aug 24, 2022 | 296.58 | 299.02 | 295.29 | 296.07 | 560,252 | +1.88(+0.64%) |
Aug 23, 2022 | 294.78 | 298.20 | 294.08 | 294.19 | 849,844 | -0.64(-0.22%) |
Aug 22, 2022 | 297.56 | 298.82 | 293.88 | 294.83 | 1,710,495 | -8.24(-2.72%) |
Aug 19, 2022 | 307.50 | 307.50 | 301.69 | 303.07 | 1,000,448 | -6.87(-2.22%) |
Aug 18, 2022 | 309.90 | 311.18 | 308.21 | 309.94 | 578,023 | -0.26(-0.08%) |
Aug 17, 2022 | 311.41 | 312.84 | 308.51 | 310.20 | 841,632 | -5.23(-1.66%) |
Aug 16, 2022 | 315.95 | 316.95 | 310.84 | 315.43 | 723,966 | -1.82(-0.57%) |
Aug 15, 2022 | 313.61 | 317.95 | 313.61 | 317.25 | 453,189 | +1.88(+0.60%) |
Aug 12, 2022 | 312.20 | 315.54 | 309.90 | 315.37 | 511,587 | +5.98(+1.93%) |
Aug 11, 2022 | 315.69 | 317.40 | 308.61 | 309.39 | 815,753 | -3.55(-1.13%) |
Aug 10, 2022 | 309.50 | 313.68 | 309.50 | 312.94 | 1,797,927 | +11.42(+3.79%) |
Aug 09, 2022 | 304.60 | 304.60 | 299.97 | 301.52 | 1,724,961 | -4.62(-1.51%) |
Aug 08, 2022 | 307.15 | 311.54 | 305.30 | 306.14 | 1,388,826 | +0.02(+0.01%) |
Aug 05, 2022 | 299.92 | 307.29 | 299.73 | 306.12 | 1,024,169 | +0.58(+0.19%) |
Aug 04, 2022 | 303.12 | 305.62 | 300.26 | 305.54 | 746,818 | +0.54(+0.18%) |
Aug 03, 2022 | 298.35 | 305.72 | 298.20 | 305.00 | 833,801 | +9.47(+3.20%) |
Aug 02, 2022 | 292.15 | 298.33 | 291.43 | 295.53 | 689,799 | +0.49(+0.17%) |