Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 243.25 | 244.71 | 239.98 | 241.24 | 1,393,170 | -3.89(-1.59%) |
Oct 28, 2022 | 239.95 | 246.06 | 239.03 | 245.13 | 955,962 | +5.18(+2.16%) |
Oct 27, 2022 | 242.72 | 243.45 | 239.53 | 239.95 | 1,024,572 | -2.85(-1.17%) |
Oct 26, 2022 | 243.50 | 245.52 | 242.26 | 242.80 | 1,289,399 | +0.44(+0.18%) |
Oct 25, 2022 | 236.10 | 242.36 | 234.51 | 242.36 | 1,402,226 | +7.36(+3.13%) |
Oct 24, 2022 | 234.49 | 236.91 | 233.03 | 235.00 | 1,824,764 | +2.53(+1.09%) |
Oct 21, 2022 | 229.47 | 233.41 | 227.07 | 232.46 | 1,201,105 | +2.86(+1.25%) |
Oct 20, 2022 | 232.83 | 234.59 | 229.22 | 229.60 | 743,403 | -3.02(-1.30%) |
Oct 19, 2022 | 232.83 | 235.28 | 231.17 | 232.62 | 737,155 | -0.89(-0.38%) |
Oct 18, 2022 | 235.81 | 236.25 | 231.71 | 233.50 | 854,206 | +4.83(+2.11%) |
Oct 17, 2022 | 228.54 | 230.67 | 227.61 | 228.68 | 756,142 | +4.65(+2.08%) |
Oct 14, 2022 | 230.59 | 232.02 | 223.67 | 224.02 | 738,223 | -5.26(-2.29%) |
Oct 13, 2022 | 217.68 | 230.31 | 216.53 | 229.28 | 932,990 | +8.35(+3.78%) |
Oct 12, 2022 | 223.44 | 225.42 | 220.78 | 220.93 | 927,848 | -1.82(-0.82%) |
Oct 11, 2022 | 223.43 | 225.09 | 221.38 | 222.75 | 641,559 | -1.19(-0.53%) |
Oct 10, 2022 | 224.66 | 226.02 | 222.76 | 223.94 | 777,123 | +0.66(+0.30%) |
Oct 07, 2022 | 227.27 | 228.28 | 221.59 | 223.27 | 1,086,658 | -6.59(-2.87%) |
Oct 06, 2022 | 232.35 | 233.88 | 229.18 | 229.86 | 1,002,072 | -4.06(-1.73%) |
Oct 05, 2022 | 236.67 | 237.33 | 233.79 | 233.92 | 1,139,466 | -4.97(-2.08%) |
Oct 04, 2022 | 232.61 | 239.71 | 231.98 | 238.89 | 1,385,193 | +9.28(+4.04%) |
Oct 03, 2022 | 226.31 | 231.43 | 224.75 | 229.61 | 1,066,497 | +5.40(+2.41%) |
Sep 30, 2022 | 222.92 | 227.09 | 222.07 | 224.22 | 1,578,360 | +2.50(+1.13%) |
Sep 29, 2022 | 222.72 | 223.77 | 219.29 | 221.72 | 1,164,773 | -3.07(-1.37%) |
Sep 28, 2022 | 222.25 | 226.25 | 220.93 | 224.79 | 991,408 | +4.03(+1.82%) |
Sep 27, 2022 | 224.13 | 225.65 | 218.47 | 220.76 | 1,146,855 | -0.71(-0.32%) |
Sep 26, 2022 | 225.10 | 226.19 | 220.55 | 221.47 | 1,224,729 | -5.33(-2.35%) |
Sep 23, 2022 | 225.57 | 227.03 | 223.30 | 226.80 | 1,186,416 | -1.39(-0.61%) |
Sep 22, 2022 | 231.45 | 231.90 | 228.10 | 228.19 | 917,381 | -2.81(-1.22%) |
Sep 21, 2022 | 235.80 | 237.28 | 230.94 | 231.00 | 599,289 | -3.28(-1.40%) |
Sep 20, 2022 | 235.75 | 236.29 | 232.80 | 234.28 | 633,342 | -4.29(-1.80%) |
Sep 19, 2022 | 234.19 | 238.83 | 234.16 | 238.58 | 747,315 | +1.93(+0.82%) |
Sep 16, 2022 | 237.34 | 237.44 | 233.51 | 236.64 | 1,565,510 | -1.06(-0.45%) |
Sep 15, 2022 | 243.80 | 243.99 | 237.43 | 237.71 | 738,837 | -6.42(-2.63%) |
Sep 14, 2022 | 244.46 | 245.06 | 241.69 | 244.12 | 721,306 | -0.86(-0.35%) |
Sep 13, 2022 | 246.82 | 249.11 | 244.48 | 244.99 | 868,996 | -7.10(-2.82%) |
Sep 12, 2022 | 247.79 | 252.57 | 246.96 | 252.08 | 916,744 | +6.25(+2.54%) |
Sep 09, 2022 | 244.32 | 246.20 | 243.37 | 245.84 | 736,710 | +3.00(+1.24%) |
Sep 08, 2022 | 240.27 | 243.23 | 239.23 | 242.83 | 574,372 | +0.05(+0.02%) |
Sep 07, 2022 | 235.76 | 243.04 | 235.50 | 242.78 | 1,083,978 | +7.28(+3.09%) |
Sep 06, 2022 | 237.31 | 237.52 | 234.09 | 235.50 | 1,232,649 | -0.34(-0.15%) |
Sep 02, 2022 | 242.59 | 242.96 | 235.18 | 235.85 | 1,371,127 | -3.32(-1.39%) |
Sep 01, 2022 | 239.66 | 240.50 | 237.73 | 239.17 | 959,706 | -2.34(-0.97%) |
Aug 31, 2022 | 246.32 | 246.49 | 241.42 | 241.51 | 1,217,746 | -3.25(-1.33%) |
Aug 30, 2022 | 250.94 | 250.94 | 244.48 | 244.77 | 903,623 | -4.64(-1.86%) |
Aug 29, 2022 | 248.73 | 251.62 | 248.11 | 249.41 | 664,505 | -1.46(-0.58%) |
Aug 26, 2022 | 255.72 | 256.37 | 250.75 | 250.87 | 1,112,266 | -4.17(-1.64%) |
Aug 25, 2022 | 252.50 | 255.13 | 250.80 | 255.04 | 647,677 | +3.70(+1.47%) |
Aug 24, 2022 | 250.45 | 252.41 | 249.53 | 251.34 | 594,011 | +1.34(+0.54%) |
Aug 23, 2022 | 248.22 | 251.00 | 248.12 | 250.00 | 847,125 | +0.39(+0.16%) |
Aug 22, 2022 | 249.03 | 250.42 | 248.05 | 249.61 | 704,473 | -2.67(-1.06%) |
Aug 19, 2022 | 255.43 | 256.01 | 251.02 | 252.28 | 975,082 | -3.73(-1.46%) |
Aug 18, 2022 | 257.21 | 257.31 | 255.38 | 256.01 | 759,900 | -0.38(-0.15%) |
Aug 17, 2022 | 258.67 | 260.39 | 255.26 | 256.39 | 1,222,927 | -5.30(-2.03%) |
Aug 16, 2022 | 260.41 | 262.73 | 259.94 | 261.69 | 918,885 | -0.55(-0.21%) |
Aug 15, 2022 | 259.14 | 262.98 | 258.46 | 262.24 | 1,165,867 | +3.09(+1.19%) |
Aug 12, 2022 | 255.30 | 259.93 | 254.05 | 259.14 | 934,416 | +5.81(+2.29%) |
Aug 11, 2022 | 255.62 | 256.67 | 252.72 | 253.34 | 866,931 | -0.78(-0.31%) |
Aug 10, 2022 | 254.35 | 256.57 | 253.54 | 254.12 | 876,534 | +6.57(+2.65%) |
Aug 09, 2022 | 250.42 | 250.52 | 247.16 | 247.55 | 863,708 | -2.88(-1.15%) |
Aug 08, 2022 | 252.56 | 254.91 | 250.27 | 250.43 | 1,210,613 | -0.83(-0.33%) |
Aug 05, 2022 | 245.60 | 251.55 | 245.06 | 251.26 | 1,470,045 | +4.70(+1.91%) |
Aug 04, 2022 | 237.35 | 248.90 | 237.35 | 246.56 | 1,866,675 | +11.50(+4.89%) |
Aug 03, 2022 | 234.72 | 235.61 | 232.01 | 235.06 | 1,464,531 | +1.52(+0.65%) |
Aug 02, 2022 | 235.09 | 236.22 | 230.00 | 233.54 | 1,073,351 | -2.99(-1.27%) |