Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 264.02 | 264.57 | 261.84 | 263.63 | 3,475,903 | -1.80(-0.68%) |
Oct 28, 2022 | 258.65 | 265.71 | 257.18 | 265.43 | 4,806,837 | +9.10(+3.55%) |
Oct 27, 2022 | 254.29 | 258.15 | 253.57 | 256.33 | 4,287,458 | +8.22(+3.31%) |
Oct 26, 2022 | 249.30 | 252.06 | 247.64 | 248.11 | 3,706,604 | +0.85(+0.34%) |
Oct 25, 2022 | 246.14 | 248.76 | 245.97 | 247.26 | 2,780,899 | +0.40(+0.16%) |
Oct 24, 2022 | 246.83 | 248.36 | 244.69 | 246.87 | 4,266,432 | +0.75(+0.30%) |
Oct 21, 2022 | 241.92 | 246.90 | 241.24 | 246.12 | 3,371,603 | +4.62(+1.91%) |
Oct 20, 2022 | 241.29 | 243.41 | 240.80 | 241.50 | 2,493,301 | -0.95(-0.39%) |
Oct 19, 2022 | 241.72 | 244.16 | 240.87 | 242.45 | 3,124,789 | +1.51(+0.63%) |
Oct 18, 2022 | 241.11 | 242.13 | 239.06 | 240.94 | 3,230,173 | +2.62(+1.10%) |
Oct 17, 2022 | 237.66 | 239.03 | 235.47 | 238.32 | 2,852,131 | +3.21(+1.37%) |
Oct 14, 2022 | 240.83 | 241.17 | 234.38 | 235.11 | 3,018,598 | -3.47(-1.46%) |
Oct 13, 2022 | 226.70 | 241.04 | 226.70 | 238.58 | 5,210,685 | +9.37(+4.09%) |
Oct 12, 2022 | 229.41 | 232.09 | 229.21 | 229.21 | 2,802,186 | +0.01(+0.00%) |
Oct 11, 2022 | 226.41 | 231.20 | 226.18 | 229.20 | 3,277,487 | +2.03(+0.89%) |
Oct 10, 2022 | 225.68 | 228.44 | 225.68 | 227.17 | 2,760,106 | +1.70(+0.75%) |
Oct 07, 2022 | 226.21 | 226.83 | 224.39 | 225.47 | 2,372,925 | -1.51(-0.66%) |
Oct 06, 2022 | 231.41 | 231.94 | 226.69 | 226.98 | 3,101,601 | -4.20(-1.82%) |
Oct 05, 2022 | 229.06 | 232.45 | 228.32 | 231.17 | 3,136,485 | +0.57(+0.25%) |
Oct 04, 2022 | 228.87 | 233.06 | 228.39 | 230.60 | 3,811,994 | +3.06(+1.34%) |
Oct 03, 2022 | 225.79 | 229.01 | 224.03 | 227.55 | 3,426,660 | +4.45(+1.99%) |
Sep 30, 2022 | 225.59 | 227.05 | 222.94 | 223.10 | 3,753,654 | -3.54(-1.56%) |
Sep 29, 2022 | 228.49 | 229.79 | 224.76 | 226.64 | 3,157,712 | -2.45(-1.07%) |
Sep 28, 2022 | 228.31 | 230.63 | 226.02 | 229.09 | 4,346,413 | +0.23(+0.10%) |
Sep 27, 2022 | 236.48 | 236.82 | 228.73 | 228.86 | 4,344,373 | -6.83(-2.90%) |
Sep 26, 2022 | 237.79 | 238.09 | 234.41 | 235.69 | 3,287,910 | -2.12(-0.89%) |
Sep 23, 2022 | 239.02 | 240.85 | 236.10 | 237.81 | 2,763,625 | -1.92(-0.80%) |
Sep 22, 2022 | 242.10 | 242.14 | 239.45 | 239.73 | 2,379,013 | -3.04(-1.25%) |
Sep 21, 2022 | 246.68 | 248.40 | 242.76 | 242.76 | 2,521,658 | -4.18(-1.69%) |
Sep 20, 2022 | 247.62 | 248.00 | 244.41 | 246.94 | 2,213,557 | -1.56(-0.63%) |
Sep 19, 2022 | 245.59 | 249.02 | 244.96 | 248.50 | 2,271,033 | +2.03(+0.82%) |
Sep 16, 2022 | 243.51 | 247.35 | 243.41 | 246.47 | 4,452,325 | +1.39(+0.57%) |
Sep 15, 2022 | 246.57 | 246.78 | 244.13 | 245.08 | 2,367,594 | -2.18(-0.88%) |
Sep 14, 2022 | 246.56 | 249.71 | 245.95 | 247.25 | 2,841,683 | +1.34(+0.55%) |
Sep 13, 2022 | 249.21 | 250.38 | 245.27 | 245.91 | 2,694,048 | -5.84(-2.32%) |
Sep 12, 2022 | 251.39 | 252.74 | 250.83 | 251.75 | 2,279,806 | +0.82(+0.33%) |
Sep 09, 2022 | 251.64 | 252.10 | 249.66 | 250.93 | 2,075,996 | -0.54(-0.22%) |
Sep 08, 2022 | 249.31 | 252.44 | 248.81 | 251.47 | 2,532,749 | +1.61(+0.64%) |
Sep 07, 2022 | 246.69 | 251.22 | 246.52 | 249.86 | 4,328,363 | +3.90(+1.58%) |
Sep 06, 2022 | 246.04 | 248.23 | 244.99 | 245.97 | 2,736,131 | -0.12(-0.05%) |
Sep 02, 2022 | 248.89 | 250.02 | 244.97 | 246.08 | 1,855,489 | -1.90(-0.76%) |
Sep 01, 2022 | 243.48 | 248.03 | 243.42 | 247.98 | 2,665,052 | +4.05(+1.66%) |
Aug 31, 2022 | 245.75 | 247.21 | 243.85 | 243.93 | 3,225,476 | +0.16(+0.07%) |
Aug 30, 2022 | 246.18 | 246.87 | 242.88 | 243.76 | 2,131,706 | -2.09(-0.85%) |
Aug 29, 2022 | 245.69 | 246.86 | 244.82 | 245.85 | 2,099,811 | -1.24(-0.50%) |
Aug 26, 2022 | 252.71 | 253.10 | 246.55 | 247.09 | 2,451,945 | -5.40(-2.14%) |
Aug 25, 2022 | 251.94 | 252.60 | 250.21 | 252.48 | 1,384,293 | +1.63(+0.65%) |
Aug 24, 2022 | 250.70 | 251.94 | 249.89 | 250.85 | 1,848,164 | +0.31(+0.12%) |
Aug 23, 2022 | 252.54 | 253.24 | 250.53 | 250.54 | 2,299,121 | -2.32(-0.92%) |
Aug 22, 2022 | 254.35 | 255.59 | 252.30 | 252.86 | 2,066,078 | -3.45(-1.35%) |
Aug 19, 2022 | 255.73 | 257.47 | 255.35 | 256.31 | 1,906,986 | -0.04(-0.02%) |
Aug 18, 2022 | 255.79 | 257.10 | 255.23 | 256.35 | 1,655,393 | -0.23(-0.09%) |
Aug 17, 2022 | 255.75 | 257.69 | 255.39 | 256.58 | 1,766,818 | +0.51(+0.20%) |
Aug 16, 2022 | 254.87 | 256.88 | 254.12 | 256.07 | 1,901,040 | +0.82(+0.32%) |
Aug 15, 2022 | 252.15 | 255.43 | 251.22 | 255.25 | 2,436,303 | +3.13(+1.24%) |
Aug 12, 2022 | 249.59 | 252.44 | 249.59 | 252.12 | 1,591,921 | +2.79(+1.12%) |
Aug 11, 2022 | 253.10 | 253.15 | 248.70 | 249.33 | 2,087,271 | -2.00(-0.80%) |
Aug 10, 2022 | 251.94 | 253.59 | 250.50 | 251.33 | 3,086,424 | +1.25(+0.50%) |
Aug 09, 2022 | 247.04 | 250.22 | 246.52 | 250.08 | 2,408,256 | +3.14(+1.27%) |
Aug 08, 2022 | 250.02 | 250.90 | 245.54 | 246.94 | 2,343,521 | -2.34(-0.94%) |
Aug 05, 2022 | 249.68 | 250.05 | 247.20 | 249.28 | 1,891,136 | -1.36(-0.54%) |
Aug 04, 2022 | 251.66 | 252.12 | 248.76 | 250.64 | 2,172,708 | -1.39(-0.55%) |
Aug 03, 2022 | 251.03 | 252.83 | 249.79 | 252.03 | 2,397,417 | +1.00(+0.40%) |
Aug 02, 2022 | 254.46 | 255.26 | 250.88 | 251.03 | 2,469,973 | -3.06(-1.20%) |