Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 315.22 | 320.36 | 309.90 | 311.94 | 474,654 | -3.05(-0.97%) |
Oct 28, 2022 | 304.10 | 315.27 | 301.54 | 314.98 | 426,093 | +12.52(+4.14%) |
Oct 27, 2022 | 296.55 | 305.60 | 294.08 | 302.46 | 703,164 | +15.90(+5.55%) |
Oct 26, 2022 | 289.69 | 290.95 | 280.21 | 286.56 | 389,257 | -1.23(-0.43%) |
Oct 25, 2022 | 292.58 | 293.30 | 286.71 | 287.79 | 356,298 | -4.89(-1.67%) |
Oct 24, 2022 | 283.26 | 292.98 | 282.08 | 292.68 | 464,258 | +11.82(+4.21%) |
Oct 21, 2022 | 278.37 | 282.61 | 274.73 | 280.86 | 431,524 | +6.15(+2.24%) |
Oct 20, 2022 | 279.87 | 279.87 | 268.84 | 274.71 | 382,437 | -5.16(-1.84%) |
Oct 19, 2022 | 279.39 | 285.14 | 277.32 | 279.87 | 359,297 | -0.75(-0.27%) |
Oct 18, 2022 | 285.25 | 287.94 | 278.76 | 280.62 | 446,624 | -1.06(-0.38%) |
Oct 17, 2022 | 276.91 | 282.31 | 276.91 | 281.69 | 223,725 | +7.18(+2.62%) |
Oct 14, 2022 | 284.99 | 287.68 | 273.83 | 274.50 | 188,659 | -9.32(-3.28%) |
Oct 13, 2022 | 274.89 | 287.04 | 272.48 | 283.83 | 312,757 | +6.42(+2.31%) |
Oct 12, 2022 | 275.96 | 281.85 | 275.04 | 277.41 | 250,171 | +3.06(+1.11%) |
Oct 11, 2022 | 268.88 | 276.07 | 268.46 | 274.36 | 391,973 | +5.83(+2.17%) |
Oct 10, 2022 | 268.79 | 269.50 | 265.43 | 268.52 | 360,489 | +1.59(+0.59%) |
Oct 07, 2022 | 272.95 | 273.82 | 266.55 | 266.94 | 510,487 | -7.19(-2.62%) |
Oct 06, 2022 | 276.94 | 281.12 | 273.95 | 274.13 | 319,610 | -4.09(-1.47%) |
Oct 05, 2022 | 278.12 | 283.00 | 276.51 | 278.21 | 261,193 | -3.13(-1.11%) |
Oct 04, 2022 | 284.13 | 288.67 | 279.67 | 281.35 | 362,321 | +0.33(+0.12%) |
Oct 03, 2022 | 272.96 | 282.71 | 272.06 | 281.02 | 281,542 | +8.36(+3.07%) |
Sep 30, 2022 | 273.80 | 276.34 | 272.43 | 272.66 | 343,850 | -2.55(-0.93%) |
Sep 29, 2022 | 272.65 | 276.27 | 269.47 | 275.21 | 283,956 | +0.03(+0.01%) |
Sep 28, 2022 | 269.76 | 277.71 | 269.76 | 275.18 | 327,107 | +7.30(+2.72%) |
Sep 27, 2022 | 267.91 | 271.82 | 264.56 | 267.88 | 354,540 | +3.42(+1.29%) |
Sep 26, 2022 | 263.02 | 267.44 | 262.90 | 264.46 | 403,649 | +0.70(+0.27%) |
Sep 23, 2022 | 270.32 | 270.60 | 260.24 | 263.75 | 418,175 | -8.94(-3.28%) |
Sep 22, 2022 | 271.35 | 274.43 | 270.55 | 272.69 | 354,426 | +1.25(+0.46%) |
Sep 21, 2022 | 278.09 | 282.41 | 271.40 | 271.44 | 312,172 | -5.79(-2.09%) |
Sep 20, 2022 | 282.46 | 282.46 | 276.27 | 277.23 | 382,124 | -8.02(-2.81%) |
Sep 19, 2022 | 271.42 | 285.97 | 270.06 | 285.25 | 398,043 | +10.64(+3.88%) |
Sep 16, 2022 | 277.32 | 279.16 | 273.84 | 274.61 | 724,251 | -4.96(-1.77%) |
Sep 15, 2022 | 278.71 | 279.61 | 276.02 | 279.57 | 422,442 | +0.86(+0.31%) |
Sep 14, 2022 | 282.35 | 284.06 | 275.96 | 278.71 | 247,236 | -3.34(-1.19%) |
Sep 13, 2022 | 282.54 | 287.65 | 280.57 | 282.05 | 230,314 | -4.37(-1.53%) |
Sep 12, 2022 | 289.53 | 290.80 | 285.04 | 286.43 | 218,017 | -0.57(-0.20%) |
Sep 09, 2022 | 286.74 | 290.18 | 284.81 | 287.00 | 205,120 | -0.16(-0.06%) |
Sep 08, 2022 | 286.71 | 291.61 | 285.21 | 287.16 | 216,610 | -2.26(-0.78%) |
Sep 07, 2022 | 285.93 | 290.68 | 284.71 | 289.42 | 223,808 | +3.07(+1.07%) |
Sep 06, 2022 | 286.14 | 288.45 | 282.69 | 286.35 | 311,256 | +1.12(+0.39%) |
Sep 02, 2022 | 290.82 | 291.57 | 284.19 | 285.23 | 308,313 | -3.09(-1.07%) |
Sep 01, 2022 | 286.87 | 291.89 | 284.92 | 288.32 | 292,299 | +0.53(+0.18%) |
Aug 31, 2022 | 291.44 | 293.81 | 287.49 | 287.79 | 318,947 | -2.74(-0.94%) |
Aug 30, 2022 | 298.27 | 298.68 | 288.24 | 290.53 | 292,143 | -6.85(-2.30%) |
Aug 29, 2022 | 288.43 | 298.19 | 282.70 | 297.38 | 261,692 | +7.16(+2.47%) |
Aug 26, 2022 | 294.25 | 296.39 | 289.05 | 290.22 | 236,805 | -4.41(-1.50%) |
Aug 25, 2022 | 293.26 | 295.36 | 291.28 | 294.63 | 219,076 | +0.36(+0.12%) |
Aug 24, 2022 | 296.18 | 296.67 | 292.41 | 294.28 | 203,135 | -0.53(-0.18%) |
Aug 23, 2022 | 297.07 | 300.28 | 293.74 | 294.81 | 196,806 | -0.39(-0.13%) |
Aug 22, 2022 | 293.96 | 298.43 | 290.78 | 295.20 | 190,724 | -1.51(-0.51%) |
Aug 19, 2022 | 297.57 | 300.02 | 294.96 | 296.70 | 317,705 | -0.35(-0.12%) |
Aug 18, 2022 | 291.93 | 298.33 | 291.93 | 297.05 | 320,130 | +7.12(+2.46%) |
Aug 17, 2022 | 289.29 | 295.54 | 285.58 | 289.93 | 322,772 | -5.17(-1.75%) |
Aug 16, 2022 | 289.44 | 296.94 | 289.38 | 295.10 | 245,823 | +5.67(+1.96%) |
Aug 15, 2022 | 287.31 | 294.31 | 285.33 | 289.43 | 256,634 | +0.31(+0.11%) |
Aug 12, 2022 | 285.33 | 292.31 | 284.06 | 289.12 | 278,573 | +3.78(+1.33%) |
Aug 11, 2022 | 281.33 | 286.04 | 280.64 | 285.34 | 274,025 | +3.76(+1.34%) |
Aug 10, 2022 | 283.86 | 288.00 | 279.70 | 281.57 | 326,639 | -0.55(-0.19%) |
Aug 09, 2022 | 282.01 | 283.33 | 279.58 | 282.12 | 250,063 | +0.01(+0.00%) |
Aug 08, 2022 | 281.80 | 284.77 | 280.04 | 282.11 | 247,689 | -1.24(-0.44%) |
Aug 05, 2022 | 282.93 | 287.72 | 282.74 | 283.35 | 269,134 | -0.81(-0.29%) |
Aug 04, 2022 | 285.69 | 286.74 | 280.70 | 284.16 | 294,309 | -0.72(-0.25%) |
Aug 03, 2022 | 280.91 | 286.94 | 278.90 | 284.88 | 271,290 | +3.90(+1.39%) |
Aug 02, 2022 | 283.03 | 284.32 | 277.19 | 280.98 | 236,675 | -2.10(-0.74%) |