Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 232.04 | 234.79 | 230.38 | 233.31 | 859,736 | -0.26(-0.11%) |
Oct 28, 2022 | 228.40 | 234.97 | 227.98 | 233.56 | 892,762 | +5.58(+2.45%) |
Oct 27, 2022 | 229.04 | 230.97 | 226.36 | 227.98 | 955,421 | +1.87(+0.83%) |
Oct 26, 2022 | 225.51 | 227.77 | 223.09 | 226.11 | 876,022 | +2.19(+0.98%) |
Oct 25, 2022 | 223.28 | 226.76 | 220.81 | 223.93 | 815,358 | +1.07(+0.48%) |
Oct 24, 2022 | 222.80 | 224.95 | 220.41 | 222.86 | 923,763 | +0.73(+0.33%) |
Oct 21, 2022 | 212.62 | 224.21 | 211.82 | 222.12 | 1,963,059 | +11.94(+5.68%) |
Oct 20, 2022 | 214.45 | 215.30 | 208.85 | 210.19 | 685,312 | -4.28(-1.99%) |
Oct 19, 2022 | 212.92 | 215.53 | 211.56 | 214.46 | 764,628 | +0.78(+0.37%) |
Oct 18, 2022 | 214.49 | 215.61 | 210.97 | 213.68 | 618,399 | +3.65(+1.74%) |
Oct 17, 2022 | 212.73 | 214.42 | 209.73 | 210.02 | 679,005 | +0.82(+0.39%) |
Oct 14, 2022 | 214.66 | 216.07 | 208.78 | 209.20 | 776,293 | -4.86(-2.27%) |
Oct 13, 2022 | 205.15 | 215.87 | 202.71 | 214.06 | 968,973 | +5.95(+2.86%) |
Oct 12, 2022 | 210.20 | 210.80 | 208.10 | 208.10 | 926,959 | -1.88(-0.90%) |
Oct 11, 2022 | 208.53 | 212.98 | 206.50 | 209.99 | 762,828 | +0.79(+0.38%) |
Oct 10, 2022 | 208.38 | 210.64 | 207.06 | 209.19 | 629,155 | +1.15(+0.55%) |
Oct 07, 2022 | 208.95 | 209.56 | 206.10 | 208.05 | 1,077,818 | -2.61(-1.24%) |
Oct 06, 2022 | 213.44 | 215.65 | 210.51 | 210.66 | 1,350,481 | -3.42(-1.60%) |
Oct 05, 2022 | 209.56 | 214.94 | 207.39 | 214.08 | 1,336,900 | +2.70(+1.28%) |
Oct 04, 2022 | 203.45 | 211.53 | 202.87 | 211.38 | 1,463,673 | +11.39(+5.70%) |
Oct 03, 2022 | 196.87 | 202.09 | 196.03 | 199.99 | 954,763 | +5.80(+2.99%) |
Sep 30, 2022 | 195.55 | 198.47 | 192.15 | 194.18 | 1,025,351 | -1.03(-0.53%) |
Sep 29, 2022 | 196.36 | 196.97 | 192.11 | 195.21 | 989,500 | -2.84(-1.44%) |
Sep 28, 2022 | 195.34 | 199.51 | 194.04 | 198.06 | 647,993 | +4.20(+2.17%) |
Sep 27, 2022 | 195.41 | 197.79 | 191.21 | 193.86 | 1,053,486 | +0.47(+0.24%) |
Sep 26, 2022 | 193.91 | 197.15 | 193.17 | 193.39 | 678,467 | -1.26(-0.65%) |
Sep 23, 2022 | 195.06 | 195.07 | 191.54 | 194.65 | 809,088 | -2.90(-1.47%) |
Sep 22, 2022 | 201.14 | 202.28 | 197.55 | 197.55 | 817,695 | -3.55(-1.76%) |
Sep 21, 2022 | 204.43 | 206.31 | 201.08 | 201.10 | 919,518 | -1.84(-0.91%) |
Sep 20, 2022 | 203.72 | 204.03 | 201.61 | 202.94 | 599,320 | -2.31(-1.12%) |
Sep 19, 2022 | 199.54 | 205.57 | 199.27 | 205.25 | 531,727 | +3.74(+1.86%) |
Sep 16, 2022 | 200.15 | 202.35 | 198.89 | 201.51 | 1,352,946 | -0.31(-0.15%) |
Sep 15, 2022 | 202.80 | 204.73 | 201.04 | 201.82 | 659,818 | -1.67(-0.82%) |
Sep 14, 2022 | 203.13 | 204.41 | 201.16 | 203.49 | 673,391 | +0.55(+0.27%) |
Sep 13, 2022 | 205.19 | 207.05 | 201.87 | 202.93 | 880,611 | -6.61(-3.16%) |
Sep 12, 2022 | 209.74 | 211.62 | 208.72 | 209.55 | 668,436 | +1.09(+0.52%) |
Sep 09, 2022 | 207.83 | 209.29 | 206.61 | 208.46 | 623,009 | +3.50(+1.71%) |
Sep 08, 2022 | 204.12 | 205.18 | 201.57 | 204.96 | 614,513 | -1.15(-0.56%) |
Sep 07, 2022 | 202.42 | 206.73 | 201.51 | 206.10 | 717,720 | +3.40(+1.68%) |
Sep 06, 2022 | 204.34 | 205.80 | 201.58 | 202.70 | 671,175 | -0.41(-0.20%) |
Sep 02, 2022 | 207.84 | 208.53 | 202.23 | 203.12 | 592,389 | -1.96(-0.95%) |
Sep 01, 2022 | 204.08 | 205.34 | 202.40 | 205.07 | 696,539 | -0.43(-0.21%) |
Aug 31, 2022 | 207.77 | 208.09 | 204.13 | 205.50 | 1,201,476 | -2.66(-1.28%) |
Aug 30, 2022 | 211.73 | 211.91 | 206.80 | 208.16 | 761,891 | -2.99(-1.41%) |
Aug 29, 2022 | 210.44 | 212.35 | 209.76 | 211.15 | 783,217 | -1.15(-0.54%) |
Aug 26, 2022 | 219.64 | 219.76 | 212.16 | 212.30 | 904,904 | -6.17(-2.83%) |
Aug 25, 2022 | 216.36 | 218.63 | 215.69 | 218.48 | 667,123 | +3.51(+1.63%) |
Aug 24, 2022 | 214.31 | 215.29 | 213.22 | 214.97 | 671,171 | +0.26(+0.12%) |
Aug 23, 2022 | 214.43 | 217.08 | 213.22 | 214.71 | 899,000 | +0.59(+0.28%) |
Aug 22, 2022 | 214.79 | 215.47 | 213.22 | 214.12 | 717,671 | -3.99(-1.83%) |
Aug 19, 2022 | 218.80 | 219.07 | 217.01 | 218.10 | 625,811 | -1.55(-0.70%) |
Aug 18, 2022 | 219.06 | 220.16 | 218.12 | 219.65 | 502,044 | +1.43(+0.66%) |
Aug 17, 2022 | 217.24 | 220.46 | 216.57 | 218.22 | 971,586 | -2.02(-0.92%) |
Aug 16, 2022 | 218.12 | 221.61 | 218.12 | 220.24 | 863,381 | +1.57(+0.72%) |
Aug 15, 2022 | 214.00 | 219.00 | 213.70 | 218.66 | 872,072 | +2.82(+1.31%) |
Aug 12, 2022 | 212.40 | 215.94 | 211.57 | 215.84 | 759,434 | +3.68(+1.73%) |
Aug 11, 2022 | 212.43 | 213.80 | 211.27 | 212.16 | 958,388 | +1.89(+0.90%) |
Aug 10, 2022 | 210.14 | 211.28 | 209.57 | 210.28 | 685,731 | +3.57(+1.73%) |
Aug 09, 2022 | 207.79 | 207.99 | 205.61 | 206.71 | 624,166 | -1.32(-0.63%) |
Aug 08, 2022 | 211.15 | 211.52 | 207.12 | 208.02 | 791,046 | -0.48(-0.23%) |
Aug 05, 2022 | 206.55 | 208.91 | 206.07 | 208.51 | 694,668 | +0.46(+0.22%) |
Aug 04, 2022 | 205.16 | 209.68 | 204.98 | 208.05 | 709,268 | +1.68(+0.81%) |
Aug 03, 2022 | 208.13 | 208.49 | 205.64 | 206.37 | 944,792 | -0.80(-0.38%) |
Aug 02, 2022 | 207.53 | 212.22 | 204.41 | 207.17 | 1,461,710 | +0.73(+0.35%) |