Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 275.54 | 276.37 | 272.65 | 274.58 | 48,553,484 | -3.23(-1.16%) |
Oct 28, 2022 | 268.93 | 278.29 | 268.76 | 277.81 | 63,656,524 | +8.25(+3.06%) |
Oct 27, 2022 | 273.44 | 274.91 | 269.04 | 269.56 | 58,396,732 | -5.00(-1.82%) |
Oct 26, 2022 | 275.09 | 280.54 | 274.07 | 274.56 | 64,587,956 | -6.20(-2.21%) |
Oct 25, 2022 | 276.03 | 281.15 | 274.53 | 280.77 | 59,525,496 | +5.69(+2.07%) |
Oct 24, 2022 | 272.35 | 276.02 | 268.68 | 275.08 | 64,690,724 | +2.99(+1.10%) |
Oct 21, 2022 | 264.73 | 272.63 | 263.59 | 272.08 | 78,852,824 | +6.23(+2.34%) |
Oct 20, 2022 | 266.31 | 271.51 | 264.68 | 265.85 | 61,325,592 | -1.36(-0.51%) |
Oct 19, 2022 | 266.66 | 270.37 | 264.82 | 267.21 | 53,657,128 | -0.98(-0.36%) |
Oct 18, 2022 | 273.18 | 273.85 | 265.49 | 268.19 | 70,477,144 | +2.10(+0.79%) |
Oct 17, 2022 | 263.61 | 266.97 | 263.51 | 266.09 | 65,150,708 | +8.51(+3.30%) |
Oct 14, 2022 | 267.92 | 268.52 | 256.99 | 257.58 | 78,672,208 | -7.98(-3.01%) |
Oct 13, 2022 | 252.07 | 266.90 | 251.18 | 265.56 | 114,185,072 | +6.09(+2.35%) |
Oct 12, 2022 | 260.21 | 262.15 | 258.78 | 259.48 | 51,042,572 | -0.09(-0.03%) |
Oct 11, 2022 | 261.49 | 264.39 | 257.87 | 259.57 | 67,226,448 | -3.62(-1.37%) |
Oct 10, 2022 | 266.04 | 266.43 | 260.45 | 263.18 | 61,179,996 | -2.66(-1.00%) |
Oct 07, 2022 | 271.69 | 271.82 | 264.50 | 265.84 | 72,229,536 | -10.53(-3.81%) |
Oct 06, 2022 | 277.56 | 280.74 | 276.05 | 276.37 | 54,302,868 | -2.19(-0.79%) |
Oct 05, 2022 | 274.91 | 280.37 | 272.08 | 278.56 | 56,267,196 | -0.15(-0.05%) |
Oct 04, 2022 | 275.61 | 279.42 | 275.61 | 278.71 | 67,436,776 | +8.50(+3.14%) |
Oct 03, 2022 | 265.81 | 271.83 | 264.29 | 270.22 | 62,531,028 | +6.19(+2.35%) |
Sep 30, 2022 | 267.75 | 271.86 | 263.87 | 264.02 | 79,444,768 | -4.55(-1.70%) |
Sep 29, 2022 | 272.52 | 272.90 | 265.58 | 268.58 | 82,463,592 | -7.97(-2.88%) |
Sep 28, 2022 | 271.14 | 277.84 | 269.64 | 276.55 | 80,983,072 | +5.39(+1.99%) |
Sep 27, 2022 | 274.44 | 276.82 | 268.81 | 271.15 | 70,549,136 | +0.11(+0.04%) |
Sep 26, 2022 | 271.70 | 276.11 | 270.25 | 271.05 | 71,908,584 | -1.13(-0.41%) |
Sep 23, 2022 | 274.19 | 274.49 | 268.73 | 272.17 | 75,796,152 | -4.50(-1.63%) |
Sep 22, 2022 | 278.58 | 279.60 | 275.44 | 276.68 | 63,535,392 | -3.45(-1.23%) |
Sep 21, 2022 | 286.08 | 290.39 | 279.99 | 280.12 | 83,735,616 | -5.11(-1.79%) |
Sep 20, 2022 | 285.00 | 287.54 | 282.91 | 285.23 | 51,770,184 | -2.29(-0.80%) |
Sep 19, 2022 | 282.63 | 287.68 | 282.57 | 287.52 | 53,199,320 | +2.22(+0.78%) |
Sep 16, 2022 | 283.73 | 285.70 | 281.65 | 285.30 | 81,122,920 | -1.75(-0.61%) |
Sep 15, 2022 | 289.99 | 292.41 | 285.44 | 287.06 | 68,409,208 | -4.86(-1.67%) |
Sep 14, 2022 | 290.77 | 292.81 | 288.99 | 291.92 | 55,572,800 | +2.30(+0.79%) |
Sep 13, 2022 | 297.61 | 298.81 | 288.72 | 289.62 | 80,538,632 | -16.80(-5.48%) |
Sep 12, 2022 | 304.22 | 306.76 | 303.90 | 306.43 | 46,457,984 | +3.60(+1.19%) |
Sep 09, 2022 | 298.62 | 303.33 | 296.35 | 302.83 | 56,915,492 | +6.48(+2.19%) |
Sep 08, 2022 | 292.73 | 297.68 | 291.35 | 296.35 | 56,513,008 | +1.53(+0.52%) |
Sep 07, 2022 | 289.46 | 295.82 | 289.20 | 294.82 | 50,180,940 | +5.84(+2.02%) |
Sep 06, 2022 | 291.56 | 292.48 | 286.83 | 288.98 | 57,835,064 | -2.09(-0.72%) |
Sep 02, 2022 | 298.14 | 299.53 | 289.44 | 291.07 | 65,687,340 | -4.17(-1.41%) |
Sep 01, 2022 | 292.60 | 295.62 | 288.88 | 295.24 | 58,736,384 | +0.13(+0.04%) |
Aug 31, 2022 | 299.77 | 300.68 | 295.01 | 295.12 | 51,582,160 | -1.73(-0.58%) |
Aug 30, 2022 | 301.85 | 302.47 | 294.30 | 296.84 | 51,837,932 | -3.34(-1.11%) |
Aug 29, 2022 | 300.39 | 302.94 | 299.07 | 300.18 | 48,953,380 | -2.99(-0.99%) |
Aug 26, 2022 | 315.83 | 317.05 | 303.08 | 303.17 | 70,749,656 | -12.96(-4.10%) |
Aug 25, 2022 | 312.43 | 316.15 | 311.37 | 316.13 | 38,787,752 | +5.49(+1.77%) |
Aug 24, 2022 | 309.26 | 312.47 | 308.64 | 310.64 | 39,069,764 | +0.90(+0.29%) |
Aug 23, 2022 | 309.76 | 312.60 | 308.98 | 309.74 | 40,008,200 | -0.26(-0.08%) |
Aug 22, 2022 | 314.08 | 314.31 | 309.18 | 310.00 | 51,775,556 | -8.38(-2.63%) |
Aug 19, 2022 | 321.64 | 322.30 | 317.61 | 318.38 | 52,884,820 | -6.33(-1.95%) |
Aug 18, 2022 | 323.88 | 325.90 | 322.25 | 324.71 | 42,587,056 | +0.78(+0.24%) |
Aug 17, 2022 | 324.50 | 326.83 | 321.83 | 323.93 | 48,468,856 | -3.74(-1.14%) |
Aug 16, 2022 | 327.44 | 329.78 | 324.59 | 327.67 | 41,729,236 | -0.77(-0.23%) |
Aug 15, 2022 | 324.85 | 328.93 | 324.83 | 328.44 | 39,435,076 | +2.63(+0.81%) |
Aug 12, 2022 | 321.64 | 326.00 | 320.59 | 325.80 | 41,504,664 | +6.22(+1.95%) |
Aug 11, 2022 | 323.74 | 325.77 | 318.87 | 319.58 | 46,514,968 | -1.82(-0.57%) |
Aug 10, 2022 | 320.08 | 321.70 | 317.59 | 321.40 | 52,107,456 | +8.73(+2.79%) |
Aug 09, 2022 | 314.34 | 314.60 | 311.04 | 312.68 | 40,260,172 | -3.58(-1.13%) |
Aug 08, 2022 | 318.21 | 321.94 | 314.78 | 316.26 | 44,653,724 | -1.03(-0.32%) |
Aug 05, 2022 | 314.76 | 319.33 | 313.97 | 317.28 | 54,685,440 | -2.61(-0.82%) |
Aug 04, 2022 | 318.49 | 320.21 | 316.32 | 319.90 | 39,448,096 | +1.49(+0.47%) |
Aug 03, 2022 | 311.66 | 319.23 | 311.60 | 318.41 | 54,500,284 | +8.44(+2.72%) |
Aug 02, 2022 | 308.57 | 314.12 | 307.51 | 309.97 | 49,312,036 | -0.93(-0.30%) |