Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 268.43 | 273.50 | 268.25 | 268.25 | 2,820 | -5.74(-2.09%) |
Oct 28, 2022 | 267.94 | 273.99 | 267.94 | 273.99 | 2,175 | +8.99(+3.39%) |
Oct 27, 2022 | 265.00 | 265.00 | 265.00 | 265.00 | 1,047 | -4.03(-1.50%) |
Oct 26, 2022 | 266.29 | 269.03 | 266.29 | 269.03 | 1,277 | +1.03(+0.38%) |
Oct 25, 2022 | 269.99 | 269.99 | 266.60 | 268.00 | 1,396 | +1.05(+0.39%) |
Oct 24, 2022 | 266.95 | 266.95 | 266.95 | 266.95 | 1,184 | -8.04(-2.92%) |
Oct 21, 2022 | 280.14 | 281.48 | 274.99 | 274.99 | 3,724 | -11.05(-3.86%) |
Oct 20, 2022 | 273.40 | 286.04 | 273.40 | 286.04 | 2,206 | +17.35(+6.46%) |
Oct 19, 2022 | 265.48 | 268.69 | 265.48 | 268.69 | 1,662 | +3.75(+1.42%) |
Oct 18, 2022 | 264.94 | 264.94 | 264.94 | 264.94 | 1,007 | +4.70(+1.81%) |
Oct 17, 2022 | 257.19 | 260.24 | 257.19 | 260.24 | 1,954 | +5.23(+2.05%) |
Oct 14, 2022 | 255.01 | 255.01 | 255.01 | 255.01 | 1,418 | +4.13(+1.65%) |
Oct 13, 2022 | 247.51 | 251.17 | 245.53 | 250.88 | 5,408 | -3.12(-1.23%) |
Oct 12, 2022 | 253.24 | 254.00 | 251.72 | 254.00 | 1,759 | +7.40(+3.00%) |
Oct 11, 2022 | 250.80 | 256.00 | 246.60 | 246.60 | 10,201 | -11.65(-4.51%) |
Oct 10, 2022 | 254.35 | 258.25 | 252.94 | 258.25 | 12,676 | +3.25(+1.27%) |
Oct 07, 2022 | 256.01 | 256.01 | 255.00 | 255.00 | 3,768 | -5.31(-2.04%) |
Oct 06, 2022 | 260.31 | 260.31 | 260.31 | 260.31 | 733 | -2.29(-0.87%) |
Oct 05, 2022 | 262.60 | 262.60 | 262.60 | 262.60 | 953 | -7.39(-2.74%) |
Oct 04, 2022 | 269.99 | 269.99 | 269.99 | 269.99 | 1,186 | +3.06(+1.15%) |
Oct 03, 2022 | 261.01 | 266.93 | 261.01 | 266.93 | 1,692 | +10.54(+4.11%) |
Sep 30, 2022 | 256.39 | 256.39 | 256.39 | 256.39 | 775 | -3.10(-1.19%) |
Sep 29, 2022 | 259.49 | 259.49 | 259.49 | 259.49 | 671 | -1.04(-0.40%) |
Sep 28, 2022 | 260.00 | 260.53 | 260.00 | 260.53 | 1,395 | +13.53(+5.48%) |
Sep 27, 2022 | 250.59 | 250.59 | 247.00 | 247.00 | 6,504 | +10.99(+4.66%) |
Sep 26, 2022 | 254.75 | 254.75 | 236.01 | 236.01 | 3,337 | -19.99(-7.81%) |
Sep 23, 2022 | 258.00 | 258.45 | 256.00 | 256.00 | 3,778 | +0.27(+0.11%) |
Sep 22, 2022 | 255.73 | 255.73 | 255.73 | 255.73 | 1,530 | +0.30(+0.12%) |
Sep 21, 2022 | 255.43 | 255.43 | 255.43 | 255.43 | 1,757 | -2.57(-1.00%) |
Sep 20, 2022 | 258.00 | 258.00 | 258.00 | 258.00 | 1,169 | -9.00(-3.37%) |
Sep 16, 2022 | 267.00 | 368 | +6.79(+2.61%) | |||
Sep 15, 2022 | 260.21 | 260.21 | 260.21 | 260.21 | 1,185 | -2.09(-0.80%) |
Sep 14, 2022 | 262.30 | 262.30 | 262.30 | 262.30 | 1,087 | +0.30(+0.11%) |
Sep 13, 2022 | 261.00 | 262.00 | 261.00 | 262.00 | 959 | -5.68(-2.12%) |
Sep 12, 2022 | 267.00 | 267.68 | 267.00 | 267.68 | 906 | +3.17(+1.20%) |
Sep 09, 2022 | 264.51 | 264.51 | 264.51 | 264.51 | 680 | -0.28(-0.11%) |
Sep 08, 2022 | 260.02 | 264.79 | 260.00 | 264.79 | 1,661 | +0.79(+0.30%) |
Sep 07, 2022 | 261.73 | 264.00 | 261.73 | 264.00 | 1,571 | +2.89(+1.11%) |
Sep 06, 2022 | 261.11 | 261.11 | 261.11 | 261.11 | 1,236 | -2.49(-0.94%) |
Sep 02, 2022 | 262.00 | 268.20 | 262.00 | 263.60 | 1,974 | +1.26(+0.48%) |
Sep 01, 2022 | 261.42 | 262.35 | 261.42 | 262.34 | 2,050 | +1.14(+0.44%) |
Aug 31, 2022 | 261.20 | 261.20 | 261.20 | 261.20 | 836 | -2.80(-1.06%) |
Aug 30, 2022 | 264.00 | 264.00 | 264.00 | 264.00 | 707 | +2.00(+0.76%) |
Aug 29, 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 406 | -2.40(-0.91%) |
Aug 26, 2022 | 267.08 | 267.08 | 264.40 | 264.40 | 1,771 | -10.20(-3.71%) |
Aug 25, 2022 | 272.80 | 274.60 | 271.95 | 274.60 | 1,640 | +7.80(+2.92%) |
Aug 24, 2022 | 263.20 | 266.80 | 263.20 | 266.80 | 1,127 | +8.76(+3.39%) |
Aug 23, 2022 | 260.00 | 260.00 | 255.01 | 258.04 | 7,001 | +1.26(+0.49%) |
Aug 22, 2022 | 262.00 | 262.00 | 255.50 | 256.78 | 6,527 | -3.42(-1.31%) |
Aug 19, 2022 | 265.98 | 274.75 | 260.20 | 260.20 | 4,833 | -11.94(-4.39%) |
Aug 18, 2022 | 272.34 | 272.34 | 272.14 | 272.14 | 1,110 | +8.14(+3.08%) |
Aug 17, 2022 | 270.93 | 270.93 | 264.00 | 264.00 | 667 | -4.96(-1.84%) |
Aug 16, 2022 | 268.96 | 268.96 | 268.96 | 268.96 | 575 | +2.93(+1.10%) |
Aug 15, 2022 | 266.03 | 266.03 | 266.03 | 266.03 | 1,241 | -6.47(-2.37%) |
Aug 12, 2022 | 272.50 | 272.50 | 272.50 | 272.50 | 1,259 | +3.40(+1.26%) |
Aug 11, 2022 | 269.10 | 269.10 | 269.10 | 269.10 | 1,241 | +1.10(+0.41%) |
Aug 10, 2022 | 268.00 | 268.00 | 268.00 | 268.00 | 845 | +3.50(+1.32%) |
Aug 09, 2022 | 264.50 | 264.50 | 264.50 | 264.50 | 1,088 | -3.35(-1.25%) |
Aug 08, 2022 | 271.60 | 271.60 | 266.00 | 267.85 | 2,592 | -1.15(-0.43%) |
Aug 05, 2022 | 269.00 | 269.00 | 269.00 | 269.00 | 1,362 | -2.00(-0.74%) |
Aug 04, 2022 | 274.70 | 274.70 | 271.00 | 271.00 | 1,056 | +1.00(+0.37%) |
Aug 03, 2022 | 275.00 | 275.40 | 270.00 | 270.00 | 3,239 | +4.65(+1.75%) |
Aug 02, 2022 | 269.95 | 269.95 | 265.35 | 265.35 | 2,065 | -6.11(-2.25%) |