Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 270.22 | 272.15 | 270.15 | 271.32 | 49,207 | -0.27(-0.10%) |
Oct 28, 2022 | 267.65 | 271.62 | 266.80 | 271.58 | 100,697 | +4.40(+1.65%) |
Oct 27, 2022 | 269.29 | 269.29 | 266.81 | 267.18 | 64,889 | -1.59(-0.59%) |
Oct 26, 2022 | 266.13 | 271.11 | 266.13 | 268.77 | 79,443 | +3.11(+1.17%) |
Oct 25, 2022 | 263.23 | 265.88 | 262.39 | 265.66 | 36,089 | +2.48(+0.94%) |
Oct 24, 2022 | 260.59 | 263.84 | 260.56 | 263.18 | 69,325 | +4.78(+1.85%) |
Oct 21, 2022 | 252.92 | 258.86 | 251.48 | 258.40 | 23,999 | +5.27(+2.08%) |
Oct 20, 2022 | 254.39 | 256.76 | 252.86 | 253.13 | 38,176 | -2.01(-0.79%) |
Oct 19, 2022 | 258.55 | 258.55 | 253.24 | 255.15 | 40,225 | -4.07(-1.57%) |
Oct 18, 2022 | 261.31 | 262.05 | 258.43 | 259.21 | 71,709 | +1.38(+0.54%) |
Oct 17, 2022 | 254.72 | 258.47 | 254.72 | 257.83 | 50,661 | +4.40(+1.74%) |
Oct 14, 2022 | 257.46 | 259.11 | 253.22 | 253.43 | 31,458 | -2.29(-0.90%) |
Oct 13, 2022 | 245.68 | 256.76 | 245.68 | 255.72 | 39,861 | +5.57(+2.23%) |
Oct 12, 2022 | 251.30 | 253.03 | 250.15 | 250.15 | 42,762 | -0.98(-0.39%) |
Oct 11, 2022 | 249.04 | 253.67 | 249.01 | 251.13 | 48,296 | +1.13(+0.45%) |
Oct 10, 2022 | 252.19 | 252.19 | 249.07 | 250.00 | 32,386 | -1.87(-0.74%) |
Oct 07, 2022 | 255.84 | 255.84 | 250.43 | 251.87 | 24,957 | -5.11(-1.99%) |
Oct 06, 2022 | 258.64 | 259.59 | 256.56 | 256.98 | 32,293 | -2.94(-1.13%) |
Oct 05, 2022 | 256.84 | 261.13 | 256.53 | 259.91 | 60,790 | +0.68(+0.26%) |
Oct 04, 2022 | 255.20 | 259.36 | 255.20 | 259.23 | 67,987 | +5.98(+2.36%) |
Oct 03, 2022 | 250.40 | 254.06 | 249.45 | 253.25 | 70,160 | +4.73(+1.90%) |
Sep 30, 2022 | 252.24 | 253.45 | 248.15 | 248.53 | 63,596 | -3.00(-1.19%) |
Sep 29, 2022 | 252.03 | 253.63 | 250.04 | 251.52 | 29,329 | -2.38(-0.94%) |
Sep 28, 2022 | 250.87 | 254.98 | 250.28 | 253.90 | 54,820 | +5.69(+2.29%) |
Sep 27, 2022 | 249.93 | 251.84 | 247.27 | 248.21 | 78,499 | -0.39(-0.16%) |
Sep 26, 2022 | 249.52 | 250.74 | 247.93 | 248.60 | 93,139 | -2.56(-1.02%) |
Sep 23, 2022 | 251.19 | 251.32 | 248.15 | 251.16 | 99,189 | -1.44(-0.57%) |
Sep 22, 2022 | 251.38 | 254.05 | 249.94 | 252.60 | 74,183 | +1.08(+0.43%) |
Sep 21, 2022 | 256.54 | 258.48 | 251.53 | 251.53 | 330,630 | -4.49(-1.75%) |
Sep 20, 2022 | 257.04 | 257.62 | 254.54 | 256.02 | 49,396 | -3.10(-1.20%) |
Sep 19, 2022 | 258.58 | 259.16 | 255.66 | 259.12 | 54,150 | -1.56(-0.60%) |
Sep 16, 2022 | 259.62 | 260.90 | 258.85 | 260.69 | 41,554 | -1.07(-0.41%) |
Sep 15, 2022 | 261.48 | 263.88 | 261.29 | 261.75 | 73,265 | +1.49(+0.57%) |
Sep 14, 2022 | 260.98 | 262.26 | 259.06 | 260.26 | 54,056 | +0.26(+0.10%) |
Sep 13, 2022 | 265.42 | 265.42 | 259.43 | 260.00 | 27,997 | -9.05(-3.36%) |
Sep 12, 2022 | 268.07 | 270.14 | 267.63 | 269.05 | 22,298 | +1.67(+0.63%) |
Sep 09, 2022 | 265.59 | 268.07 | 265.52 | 267.38 | 30,382 | +2.75(+1.04%) |
Sep 08, 2022 | 258.44 | 264.75 | 258.44 | 264.63 | 311,423 | +4.60(+1.77%) |
Sep 07, 2022 | 255.68 | 260.31 | 255.42 | 260.03 | 23,651 | +4.58(+1.79%) |
Sep 06, 2022 | 256.58 | 258.43 | 255.18 | 255.45 | 201,414 | +0.09(+0.03%) |
Sep 02, 2022 | 260.75 | 260.91 | 254.81 | 255.36 | 43,337 | -3.89(-1.50%) |
Sep 01, 2022 | 254.45 | 259.31 | 254.14 | 259.26 | 73,127 | +3.79(+1.48%) |
Aug 31, 2022 | 257.74 | 259.42 | 255.46 | 255.47 | 522,825 | -1.50(-0.58%) |
Aug 30, 2022 | 259.43 | 259.43 | 256.58 | 256.97 | 52,188 | -1.96(-0.76%) |
Aug 29, 2022 | 259.35 | 260.16 | 257.95 | 258.92 | 66,135 | -2.06(-0.79%) |
Aug 26, 2022 | 268.86 | 268.86 | 260.84 | 260.98 | 28,720 | -7.58(-2.82%) |
Aug 25, 2022 | 267.02 | 268.71 | 265.21 | 268.56 | 18,824 | +2.95(+1.11%) |
Aug 24, 2022 | 265.36 | 266.53 | 265.10 | 265.61 | 31,593 | +0.52(+0.20%) |
Aug 23, 2022 | 267.90 | 267.90 | 264.20 | 265.09 | 30,747 | -3.49(-1.30%) |
Aug 22, 2022 | 270.44 | 270.91 | 267.77 | 268.58 | 72,972 | -3.47(-1.28%) |
Aug 19, 2022 | 271.61 | 273.30 | 271.50 | 272.05 | 21,014 | +0.22(+0.08%) |
Aug 18, 2022 | 272.85 | 272.85 | 270.50 | 271.83 | 30,689 | -1.21(-0.44%) |
Aug 17, 2022 | 273.30 | 274.51 | 272.73 | 273.04 | 40,718 | -1.89(-0.69%) |
Aug 16, 2022 | 274.80 | 275.79 | 273.86 | 274.93 | 162,243 | -0.87(-0.32%) |
Aug 15, 2022 | 274.43 | 276.10 | 273.65 | 275.80 | 409,783 | +1.35(+0.49%) |
Aug 12, 2022 | 272.18 | 274.45 | 271.41 | 274.45 | 55,025 | +3.37(+1.24%) |
Aug 11, 2022 | 272.89 | 274.76 | 270.50 | 271.09 | 71,086 | -1.94(-0.71%) |
Aug 10, 2022 | 273.24 | 273.26 | 271.56 | 273.02 | 35,036 | +3.18(+1.18%) |
Aug 09, 2022 | 271.61 | 272.18 | 269.34 | 269.84 | 46,374 | -1.60(-0.59%) |
Aug 08, 2022 | 271.52 | 273.19 | 270.11 | 271.45 | 30,011 | +1.00(+0.37%) |
Aug 05, 2022 | 268.96 | 270.51 | 268.07 | 270.45 | 35,292 | -0.04(-0.01%) |
Aug 04, 2022 | 271.80 | 271.80 | 270.01 | 270.49 | 44,138 | -1.44(-0.53%) |
Aug 03, 2022 | 271.28 | 272.77 | 270.16 | 271.93 | 42,629 | +2.65(+0.98%) |
Aug 02, 2022 | 270.11 | 272.50 | 269.20 | 269.27 | 80,151 | -0.73(-0.27%) |