Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 220.29 | 222.51 | 219.09 | 220.74 | 367,426 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,436 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,612 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.25 | 218.30 | 158,464 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.22 | 164,276 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.71 | 212.26 | 214.71 | 131,770 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.43 | 212.43 | 204,062 | +4.92(+2.37%) |
Oct 20, 2022 | 213.60 | 213.79 | 207.12 | 207.50 | 162,368 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,156 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,050 | +2.82(+1.33%) |
Oct 17, 2022 | 209.95 | 212.27 | 209.95 | 211.71 | 199,867 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,629 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,245 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,673 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,951 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.55 | 208.47 | 210.46 | 116,707 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.23 | 211.63 | 169,897 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.18 | 217.12 | 211,800 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.30 | 217.71 | 219.00 | 182,480 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,492 | +5.58(+2.60%) |
Oct 03, 2022 | 210.04 | 216.20 | 209.52 | 214.46 | 216,005 | +6.21(+2.98%) |
Sep 30, 2022 | 210.23 | 211.94 | 207.84 | 208.25 | 218,007 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,077 | -1.67(-0.79%) |
Sep 28, 2022 | 207.45 | 212.73 | 207.45 | 211.38 | 316,546 | +5.39(+2.61%) |
Sep 27, 2022 | 209.94 | 211.58 | 204.26 | 205.99 | 258,228 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,820 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.21 | 206.38 | 208.96 | 185,700 | -2.15(-1.02%) |
Sep 22, 2022 | 214.10 | 214.78 | 211.00 | 211.11 | 173,931 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.11 | 214.76 | 214.76 | 147,119 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.75 | 214.89 | 217.43 | 226,390 | -2.35(-1.07%) |
Sep 19, 2022 | 214.63 | 220.02 | 214.21 | 219.78 | 189,480 | +4.95(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,852 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.79 | 229,028 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.42 | 170,366 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,513 | -7.77(-3.37%) |
Sep 12, 2022 | 230.74 | 232.10 | 229.59 | 230.81 | 144,118 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,547 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.06 | 224.60 | 227.75 | 184,346 | -0.16(-0.07%) |
Sep 07, 2022 | 222.84 | 228.10 | 222.46 | 227.91 | 196,160 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,010 | +1.78(+0.81%) |
Sep 02, 2022 | 223.95 | 224.58 | 218.62 | 219.50 | 174,549 | -2.39(-1.08%) |
Sep 01, 2022 | 221.95 | 223.10 | 219.34 | 221.89 | 226,953 | -0.97(-0.44%) |
Aug 31, 2022 | 224.36 | 224.94 | 221.88 | 222.87 | 333,644 | -0.79(-0.36%) |
Aug 30, 2022 | 227.47 | 227.99 | 223.34 | 223.66 | 275,750 | -3.64(-1.60%) |
Aug 29, 2022 | 227.08 | 228.74 | 225.80 | 227.30 | 204,959 | -1.12(-0.49%) |
Aug 26, 2022 | 238.41 | 238.41 | 227.63 | 228.42 | 195,568 | -9.26(-3.90%) |
Aug 25, 2022 | 235.59 | 237.78 | 233.74 | 237.68 | 137,961 | +2.42(+1.03%) |
Aug 24, 2022 | 234.64 | 236.49 | 233.37 | 235.26 | 343,631 | +0.62(+0.26%) |
Aug 23, 2022 | 231.53 | 236.01 | 228.52 | 234.64 | 501,463 | +5.78(+2.53%) |
Aug 22, 2022 | 235.40 | 236.10 | 227.60 | 228.86 | 420,658 | -10.17(-4.26%) |
Aug 19, 2022 | 239.84 | 240.51 | 238.13 | 239.03 | 195,229 | -2.05(-0.85%) |
Aug 18, 2022 | 239.80 | 241.13 | 239.16 | 241.08 | 149,945 | +1.55(+0.65%) |
Aug 17, 2022 | 238.03 | 240.75 | 237.52 | 239.53 | 136,817 | -0.95(-0.39%) |
Aug 16, 2022 | 238.59 | 241.75 | 238.59 | 240.48 | 139,883 | +0.65(+0.27%) |
Aug 15, 2022 | 237.28 | 240.47 | 235.10 | 239.84 | 231,229 | +2.02(+0.85%) |
Aug 12, 2022 | 234.66 | 237.95 | 233.41 | 237.82 | 173,816 | +4.46(+1.91%) |
Aug 11, 2022 | 233.43 | 235.71 | 232.84 | 233.36 | 247,425 | +0.62(+0.27%) |
Aug 10, 2022 | 229.72 | 232.92 | 226.86 | 232.74 | 214,978 | +7.48(+3.32%) |
Aug 09, 2022 | 227.04 | 227.04 | 224.03 | 225.27 | 122,883 | -2.07(-0.91%) |
Aug 08, 2022 | 229.20 | 229.20 | 226.65 | 227.34 | 173,421 | +0.78(+0.35%) |
Aug 05, 2022 | 224.06 | 226.66 | 223.32 | 226.56 | 124,892 | +0.62(+0.27%) |
Aug 04, 2022 | 224.90 | 226.96 | 224.02 | 225.94 | 152,596 | +0.70(+0.31%) |
Aug 03, 2022 | 223.67 | 226.06 | 221.36 | 225.24 | 193,052 | +2.55(+1.15%) |
Aug 02, 2022 | 224.21 | 225.21 | 221.27 | 222.68 | 160,263 | -2.85(-1.26%) |