Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 228.47 | 231.05 | 228.17 | 229.75 | 1,349,445 | +0.69(+0.30%) |
Oct 28, 2022 | 226.07 | 229.43 | 226.07 | 229.06 | 1,287,859 | +3.98(+1.77%) |
Oct 27, 2022 | 227.59 | 227.59 | 224.00 | 225.08 | 926,252 | -1.67(-0.73%) |
Oct 26, 2022 | 221.22 | 227.46 | 219.85 | 226.75 | 1,895,782 | +6.99(+3.18%) |
Oct 25, 2022 | 219.43 | 220.48 | 218.38 | 219.75 | 2,032,766 | +0.48(+0.22%) |
Oct 24, 2022 | 219.75 | 221.27 | 218.28 | 219.28 | 1,680,604 | +1.57(+0.72%) |
Oct 21, 2022 | 217.00 | 218.49 | 214.78 | 217.71 | 1,775,604 | +0.99(+0.46%) |
Oct 20, 2022 | 219.80 | 220.48 | 216.37 | 216.72 | 902,651 | -2.81(-1.28%) |
Oct 19, 2022 | 222.85 | 223.77 | 217.99 | 219.53 | 1,346,371 | -5.02(-2.24%) |
Oct 18, 2022 | 228.53 | 229.90 | 224.21 | 224.56 | 1,520,334 | +1.57(+0.70%) |
Oct 17, 2022 | 220.40 | 224.12 | 219.45 | 222.99 | 1,017,362 | +4.21(+1.92%) |
Oct 14, 2022 | 222.12 | 223.69 | 217.70 | 218.78 | 916,861 | -1.78(-0.81%) |
Oct 13, 2022 | 211.51 | 221.39 | 210.21 | 220.56 | 980,835 | +5.59(+2.60%) |
Oct 12, 2022 | 216.99 | 218.35 | 214.88 | 214.97 | 766,191 | -1.81(-0.84%) |
Oct 11, 2022 | 214.28 | 218.55 | 211.95 | 216.79 | 960,504 | +2.77(+1.29%) |
Oct 10, 2022 | 218.49 | 218.98 | 213.82 | 214.02 | 1,129,371 | -2.78(-1.28%) |
Oct 07, 2022 | 220.95 | 221.56 | 215.80 | 216.81 | 1,475,682 | -5.58(-2.51%) |
Oct 06, 2022 | 229.16 | 229.41 | 222.17 | 222.38 | 1,228,494 | -8.21(-3.56%) |
Oct 05, 2022 | 228.86 | 232.02 | 227.50 | 230.59 | 850,762 | -0.14(-0.06%) |
Oct 04, 2022 | 225.27 | 230.97 | 224.56 | 230.73 | 1,110,318 | +6.03(+2.68%) |
Oct 03, 2022 | 219.17 | 225.85 | 216.94 | 224.70 | 1,048,491 | +7.74(+3.57%) |
Sep 30, 2022 | 221.15 | 222.61 | 216.75 | 216.96 | 1,663,573 | -3.20(-1.45%) |
Sep 29, 2022 | 223.58 | 223.94 | 218.69 | 220.16 | 1,439,415 | -4.14(-1.84%) |
Sep 28, 2022 | 223.14 | 225.91 | 221.68 | 224.30 | 1,216,300 | +1.98(+0.89%) |
Sep 27, 2022 | 227.25 | 228.64 | 221.26 | 222.33 | 1,133,162 | -3.21(-1.42%) |
Sep 26, 2022 | 226.71 | 228.26 | 224.14 | 225.54 | 1,079,056 | -2.22(-0.97%) |
Sep 23, 2022 | 229.56 | 231.08 | 224.54 | 227.76 | 1,479,021 | -3.18(-1.38%) |
Sep 22, 2022 | 231.24 | 232.64 | 229.57 | 230.94 | 1,006,336 | -0.80(-0.34%) |
Sep 21, 2022 | 237.78 | 239.70 | 231.57 | 231.74 | 1,108,311 | -5.94(-2.50%) |
Sep 20, 2022 | 243.54 | 243.75 | 234.99 | 237.68 | 1,470,277 | -6.96(-2.85%) |
Sep 19, 2022 | 245.96 | 245.96 | 242.07 | 244.64 | 1,768,417 | -2.98(-1.20%) |
Sep 16, 2022 | 249.10 | 249.39 | 246.69 | 247.62 | 1,351,428 | -2.32(-0.93%) |
Sep 15, 2022 | 252.13 | 253.19 | 249.65 | 249.94 | 652,317 | -2.19(-0.87%) |
Sep 14, 2022 | 250.90 | 255.10 | 249.95 | 252.13 | 1,121,617 | +2.11(+0.84%) |
Sep 13, 2022 | 254.75 | 255.95 | 249.71 | 250.02 | 1,037,637 | -7.25(-2.82%) |
Sep 12, 2022 | 256.30 | 259.28 | 255.72 | 257.27 | 935,663 | +1.34(+0.52%) |
Sep 09, 2022 | 253.15 | 256.97 | 252.75 | 255.93 | 970,859 | +2.29(+0.90%) |
Sep 08, 2022 | 250.72 | 253.83 | 249.67 | 253.64 | 1,339,173 | +2.34(+0.93%) |
Sep 07, 2022 | 245.55 | 251.89 | 245.32 | 251.30 | 1,380,208 | +6.70(+2.74%) |
Sep 06, 2022 | 246.05 | 246.06 | 243.34 | 244.61 | 888,505 | -0.75(-0.30%) |
Sep 02, 2022 | 248.92 | 249.20 | 244.34 | 245.35 | 960,632 | -2.34(-0.94%) |
Sep 01, 2022 | 244.45 | 247.76 | 243.71 | 247.69 | 996,936 | +2.75(+1.12%) |
Aug 31, 2022 | 246.34 | 250.10 | 244.86 | 244.95 | 1,223,201 | -0.73(-0.30%) |
Aug 30, 2022 | 246.86 | 247.33 | 244.91 | 245.67 | 717,533 | -1.23(-0.50%) |
Aug 29, 2022 | 244.66 | 248.53 | 244.06 | 246.91 | 550,442 | +0.69(+0.28%) |
Aug 26, 2022 | 252.56 | 252.91 | 246.02 | 246.22 | 749,898 | -6.09(-2.42%) |
Aug 25, 2022 | 251.89 | 252.86 | 250.44 | 252.31 | 697,062 | +1.61(+0.64%) |
Aug 24, 2022 | 249.80 | 253.06 | 248.56 | 250.70 | 907,385 | +0.92(+0.37%) |
Aug 23, 2022 | 251.67 | 252.46 | 248.90 | 249.78 | 907,973 | -3.25(-1.28%) |
Aug 22, 2022 | 256.15 | 257.82 | 252.19 | 253.03 | 784,586 | -3.67(-1.43%) |
Aug 19, 2022 | 256.53 | 257.86 | 253.88 | 256.70 | 731,109 | +0.80(+0.31%) |
Aug 18, 2022 | 256.75 | 256.96 | 253.64 | 255.90 | 638,185 | -0.50(-0.20%) |
Aug 17, 2022 | 257.93 | 259.48 | 255.77 | 256.41 | 657,035 | -3.44(-1.33%) |
Aug 16, 2022 | 258.18 | 261.09 | 257.03 | 259.85 | 1,019,141 | +0.94(+0.36%) |
Aug 15, 2022 | 255.29 | 259.58 | 254.83 | 258.91 | 797,877 | +3.03(+1.18%) |
Aug 12, 2022 | 252.28 | 256.15 | 252.17 | 255.88 | 856,258 | +4.16(+1.65%) |
Aug 11, 2022 | 251.28 | 254.69 | 251.04 | 251.72 | 876,237 | +0.81(+0.32%) |
Aug 10, 2022 | 250.07 | 251.37 | 248.65 | 250.90 | 749,904 | +3.16(+1.28%) |
Aug 09, 2022 | 249.93 | 254.14 | 247.26 | 247.74 | 1,161,287 | -0.65(-0.26%) |
Aug 08, 2022 | 247.04 | 249.57 | 245.76 | 248.39 | 744,205 | +1.69(+0.68%) |
Aug 05, 2022 | 244.00 | 247.84 | 240.95 | 246.70 | 1,072,003 | +1.67(+0.68%) |
Aug 04, 2022 | 238.19 | 248.82 | 238.19 | 245.03 | 1,862,802 | +7.35(+3.09%) |
Aug 03, 2022 | 235.81 | 239.11 | 235.74 | 237.68 | 927,458 | +1.85(+0.79%) |
Aug 02, 2022 | 237.93 | 239.44 | 235.46 | 235.82 | 982,583 | -1.70(-0.71%) |