Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 314.18 | 315.93 | 313.16 | 314.87 | 1,883,581 | -1.66(-0.52%) |
Oct 28, 2022 | 310.28 | 316.92 | 310.28 | 316.53 | 1,456,937 | +7.97(+2.58%) |
Oct 27, 2022 | 307.90 | 311.40 | 306.06 | 308.56 | 1,462,016 | +1.59(+0.52%) |
Oct 26, 2022 | 305.09 | 309.68 | 304.89 | 306.97 | 1,816,303 | +3.93(+1.30%) |
Oct 25, 2022 | 300.19 | 303.71 | 297.12 | 303.04 | 1,693,863 | +3.87(+1.29%) |
Oct 24, 2022 | 295.81 | 300.47 | 295.75 | 299.17 | 1,923,959 | +5.47(+1.86%) |
Oct 21, 2022 | 285.79 | 294.62 | 284.51 | 293.70 | 1,930,167 | +6.85(+2.39%) |
Oct 20, 2022 | 285.38 | 289.45 | 284.52 | 286.85 | 1,548,755 | +1.20(+0.42%) |
Oct 19, 2022 | 286.79 | 288.78 | 282.83 | 285.65 | 1,588,675 | -0.64(-0.22%) |
Oct 18, 2022 | 287.52 | 288.72 | 283.04 | 286.30 | 2,279,616 | +3.72(+1.32%) |
Oct 17, 2022 | 287.52 | 289.62 | 281.95 | 282.57 | 2,663,655 | -5.24(-1.82%) |
Oct 14, 2022 | 292.40 | 293.13 | 285.67 | 287.82 | 2,566,641 | -2.28(-0.79%) |
Oct 13, 2022 | 278.36 | 291.54 | 277.63 | 290.10 | 2,262,852 | +9.04(+3.22%) |
Oct 12, 2022 | 284.59 | 287.44 | 280.90 | 281.05 | 2,393,589 | -2.52(-0.89%) |
Oct 11, 2022 | 277.29 | 286.38 | 276.92 | 283.58 | 1,862,813 | +5.09(+1.83%) |
Oct 10, 2022 | 280.70 | 282.34 | 276.60 | 278.49 | 2,966,328 | -2.58(-0.92%) |
Oct 07, 2022 | 282.03 | 283.51 | 279.11 | 281.07 | 2,006,933 | -4.58(-1.60%) |
Oct 06, 2022 | 284.98 | 287.21 | 284.33 | 285.65 | 1,716,640 | -0.93(-0.32%) |
Oct 05, 2022 | 284.64 | 287.68 | 283.66 | 286.58 | 1,252,156 | +0.98(+0.34%) |
Oct 04, 2022 | 281.82 | 285.64 | 281.19 | 285.59 | 1,886,057 | +5.65(+2.02%) |
Oct 03, 2022 | 273.63 | 281.30 | 272.25 | 279.94 | 2,375,299 | +9.50(+3.51%) |
Sep 30, 2022 | 272.73 | 276.79 | 270.32 | 270.44 | 2,387,731 | -3.01(-1.10%) |
Sep 29, 2022 | 274.55 | 274.55 | 270.66 | 273.45 | 1,510,543 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.06 | 269.98 | 275.39 | 1,602,395 | +4.81(+1.78%) |
Sep 27, 2022 | 272.00 | 275.19 | 269.14 | 270.58 | 2,355,045 | +0.80(+0.30%) |
Sep 26, 2022 | 269.98 | 271.54 | 266.21 | 269.79 | 2,045,906 | -0.94(-0.35%) |
Sep 23, 2022 | 273.56 | 273.77 | 266.69 | 270.73 | 1,941,372 | -5.00(-1.81%) |
Sep 22, 2022 | 277.54 | 278.13 | 274.24 | 275.73 | 1,206,588 | -2.00(-0.72%) |
Sep 21, 2022 | 283.69 | 286.82 | 277.66 | 277.73 | 1,849,005 | -3.05(-1.09%) |
Sep 20, 2022 | 282.22 | 283.03 | 278.45 | 280.78 | 1,814,520 | -1.21(-0.43%) |
Sep 19, 2022 | 280.30 | 282.11 | 278.52 | 281.99 | 2,096,021 | -1.00(-0.35%) |
Sep 16, 2022 | 282.61 | 283.72 | 280.08 | 282.99 | 5,112,325 | +0.38(+0.13%) |
Sep 15, 2022 | 282.01 | 284.75 | 277.36 | 282.61 | 2,431,023 | +5.73(+2.07%) |
Sep 14, 2022 | 281.44 | 281.96 | 274.49 | 276.88 | 2,518,247 | -2.67(-0.96%) |
Sep 13, 2022 | 283.76 | 284.26 | 278.89 | 279.55 | 2,335,364 | -7.14(-2.49%) |
Sep 12, 2022 | 285.34 | 288.78 | 284.57 | 286.69 | 3,079,447 | +1.28(+0.45%) |
Sep 09, 2022 | 283.87 | 287.07 | 283.51 | 285.42 | 1,398,306 | +2.08(+0.73%) |
Sep 08, 2022 | 282.43 | 284.06 | 279.63 | 283.34 | 2,036,942 | +0.69(+0.24%) |
Sep 07, 2022 | 278.13 | 284.44 | 277.67 | 282.65 | 2,744,555 | +4.63(+1.66%) |
Sep 06, 2022 | 279.32 | 282.87 | 276.59 | 278.02 | 1,274,944 | -1.30(-0.46%) |
Sep 02, 2022 | 281.42 | 284.25 | 277.92 | 279.32 | 2,096,421 | -0.33(-0.12%) |
Sep 01, 2022 | 276.54 | 280.03 | 275.25 | 279.65 | 1,305,817 | +4.46(+1.62%) |
Aug 31, 2022 | 277.09 | 278.36 | 274.90 | 275.19 | 2,525,750 | -1.57(-0.57%) |
Aug 30, 2022 | 279.30 | 280.10 | 275.34 | 276.76 | 1,272,845 | -2.06(-0.74%) |
Aug 29, 2022 | 275.60 | 280.86 | 273.83 | 278.82 | 1,193,434 | +2.25(+0.81%) |
Aug 26, 2022 | 283.49 | 283.66 | 276.36 | 276.57 | 1,775,910 | -6.78(-2.39%) |
Aug 25, 2022 | 280.39 | 283.43 | 278.45 | 283.35 | 1,486,647 | +3.00(+1.07%) |
Aug 24, 2022 | 278.34 | 281.16 | 277.50 | 280.35 | 1,862,630 | +2.36(+0.85%) |
Aug 23, 2022 | 282.52 | 282.90 | 277.48 | 277.99 | 1,292,677 | -5.02(-1.77%) |
Aug 22, 2022 | 282.12 | 284.12 | 281.93 | 283.01 | 1,388,801 | -1.44(-0.51%) |
Aug 19, 2022 | 282.88 | 285.39 | 282.26 | 284.44 | 1,197,447 | +2.03(+0.72%) |
Aug 18, 2022 | 283.49 | 283.65 | 279.57 | 282.41 | 1,900,384 | -0.69(-0.24%) |
Aug 17, 2022 | 280.22 | 284.83 | 279.16 | 283.10 | 1,140,929 | +0.96(+0.34%) |
Aug 16, 2022 | 282.56 | 284.66 | 280.80 | 282.14 | 1,537,105 | -0.25(-0.09%) |
Aug 15, 2022 | 281.59 | 284.95 | 279.69 | 282.39 | 1,088,978 | -0.05(-0.02%) |
Aug 12, 2022 | 277.81 | 282.90 | 277.81 | 282.44 | 4,527,377 | +4.78(+1.72%) |
Aug 11, 2022 | 278.54 | 281.19 | 276.09 | 277.67 | 1,900,297 | -1.04(-0.37%) |
Aug 10, 2022 | 278.69 | 280.82 | 277.38 | 278.70 | 1,442,411 | +1.97(+0.71%) |
Aug 09, 2022 | 276.04 | 280.06 | 275.11 | 276.74 | 1,741,462 | +3.18(+1.16%) |
Aug 08, 2022 | 273.78 | 275.58 | 272.55 | 273.56 | 2,463,746 | +0.00(+0.00%) |
Aug 05, 2022 | 270.44 | 274.42 | 270.18 | 273.56 | 2,101,057 | +1.62(+0.60%) |
Aug 04, 2022 | 272.45 | 276.17 | 271.12 | 271.94 | 3,764,474 | +8.12(+3.08%) |
Aug 03, 2022 | 264.18 | 265.82 | 263.38 | 263.82 | 3,655,550 | +0.29(+0.11%) |
Aug 02, 2022 | 266.94 | 267.02 | 262.88 | 263.53 | 1,550,257 | -1.91(-0.72%) |