Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 301.11 | 308.28 | 296.86 | 307.00 | 2,653,645 | +1.75(+0.57%) |
Oct 28, 2022 | 308.82 | 309.56 | 296.60 | 305.25 | 4,078,943 | -0.83(-0.27%) |
Oct 27, 2022 | 295.56 | 312.77 | 292.62 | 306.08 | 5,504,503 | +14.21(+4.87%) |
Oct 26, 2022 | 290.92 | 303.97 | 279.01 | 291.87 | 9,584,736 | +26.28(+9.89%) |
Oct 25, 2022 | 256.57 | 268.89 | 256.22 | 265.59 | 4,883,528 | +12.29(+4.85%) |
Oct 24, 2022 | 253.10 | 253.98 | 243.01 | 253.30 | 3,322,019 | +1.30(+0.52%) |
Oct 21, 2022 | 243.20 | 254.19 | 237.57 | 252.00 | 4,687,922 | +7.71(+3.16%) |
Oct 20, 2022 | 242.49 | 247.68 | 234.00 | 244.29 | 3,448,419 | +1.10(+0.45%) |
Oct 19, 2022 | 247.50 | 247.60 | 238.86 | 243.19 | 3,164,801 | -8.23(-3.27%) |
Oct 18, 2022 | 250.63 | 254.00 | 245.26 | 251.42 | 3,100,400 | +9.13(+3.77%) |
Oct 17, 2022 | 244.90 | 250.24 | 238.88 | 242.29 | 2,915,320 | +4.42(+1.86%) |
Oct 14, 2022 | 249.00 | 254.21 | 237.26 | 237.87 | 2,896,145 | -10.83(-4.35%) |
Oct 13, 2022 | 237.11 | 250.91 | 234.58 | 248.70 | 3,648,112 | +0.57(+0.23%) |
Oct 12, 2022 | 256.91 | 259.40 | 246.92 | 248.13 | 3,460,016 | -7.67(-3.00%) |
Oct 11, 2022 | 254.02 | 259.39 | 247.86 | 255.80 | 3,814,132 | -2.38(-0.92%) |
Oct 10, 2022 | 252.54 | 260.00 | 246.38 | 258.18 | 3,521,521 | +3.03(+1.19%) |
Oct 07, 2022 | 253.90 | 263.74 | 252.26 | 255.15 | 4,887,876 | -2.30(-0.89%) |
Oct 06, 2022 | 260.00 | 269.33 | 254.61 | 257.45 | 4,469,576 | -4.15(-1.59%) |
Oct 05, 2022 | 284.74 | 285.38 | 248.13 | 261.60 | 12,144,300 | -26.65(-9.25%) |
Oct 04, 2022 | 296.00 | 297.71 | 286.38 | 288.25 | 3,633,673 | +1.64(+0.57%) |
Oct 03, 2022 | 279.54 | 289.43 | 278.50 | 286.61 | 3,066,144 | +9.14(+3.29%) |
Sep 30, 2022 | 276.65 | 286.73 | 273.40 | 277.47 | 3,135,631 | -0.37(-0.13%) |
Sep 29, 2022 | 287.58 | 290.98 | 273.62 | 277.84 | 3,583,670 | -14.47(-4.95%) |
Sep 28, 2022 | 282.00 | 294.38 | 279.20 | 292.31 | 2,740,165 | +7.50(+2.63%) |
Sep 27, 2022 | 285.10 | 294.80 | 282.04 | 284.81 | 3,688,503 | +9.89(+3.60%) |
Sep 26, 2022 | 277.86 | 288.95 | 273.67 | 274.92 | 3,358,235 | -4.57(-1.64%) |
Sep 23, 2022 | 279.03 | 281.50 | 270.57 | 279.49 | 3,936,237 | -4.14(-1.46%) |
Sep 22, 2022 | 301.90 | 306.00 | 280.98 | 283.63 | 4,695,933 | -20.93(-6.87%) |
Sep 21, 2022 | 306.75 | 318.49 | 297.34 | 304.56 | 4,196,281 | -0.15(-0.05%) |
Sep 20, 2022 | 314.91 | 317.28 | 304.50 | 304.71 | 2,623,744 | -11.52(-3.64%) |
Sep 19, 2022 | 313.00 | 319.65 | 309.88 | 316.23 | 3,013,378 | -1.78(-0.56%) |
Sep 16, 2022 | 306.93 | 318.32 | 301.84 | 318.01 | 4,852,890 | +5.83(+1.87%) |
Sep 15, 2022 | 316.31 | 322.95 | 307.67 | 312.18 | 3,820,508 | -8.44(-2.63%) |
Sep 14, 2022 | 306.04 | 320.97 | 298.62 | 320.62 | 4,221,186 | +15.12(+4.95%) |
Sep 13, 2022 | 297.29 | 311.49 | 293.04 | 305.50 | 4,449,245 | -3.43(-1.11%) |
Sep 12, 2022 | 304.27 | 309.79 | 297.11 | 308.93 | 3,527,048 | +3.23(+1.06%) |
Sep 09, 2022 | 312.00 | 314.50 | 294.20 | 305.70 | 5,659,025 | -11.71(-3.69%) |
Sep 08, 2022 | 315.00 | 324.84 | 311.20 | 317.41 | 4,507,675 | +1.10(+0.35%) |
Sep 07, 2022 | 291.22 | 318.22 | 291.12 | 316.31 | 7,159,294 | +23.49(+8.02%) |
Sep 06, 2022 | 282.91 | 297.99 | 278.92 | 292.82 | 4,049,470 | +13.75(+4.93%) |
Sep 02, 2022 | 284.50 | 287.69 | 274.31 | 279.07 | 2,527,327 | -2.79(-0.99%) |
Sep 01, 2022 | 280.29 | 285.54 | 271.75 | 281.86 | 2,678,477 | -4.58(-1.60%) |
Aug 31, 2022 | 291.14 | 293.80 | 280.53 | 286.44 | 2,713,209 | +0.67(+0.23%) |
Aug 30, 2022 | 288.45 | 296.82 | 276.70 | 285.77 | 3,438,045 | +0.95(+0.33%) |
Aug 29, 2022 | 284.24 | 295.80 | 283.01 | 284.82 | 2,938,011 | -3.77(-1.31%) |
Aug 26, 2022 | 300.00 | 305.66 | 288.16 | 288.59 | 2,459,140 | -11.22(-3.74%) |
Aug 25, 2022 | 296.00 | 299.92 | 289.59 | 299.81 | 1,738,372 | +6.72(+2.29%) |
Aug 24, 2022 | 285.45 | 297.65 | 283.50 | 293.09 | 1,987,339 | +7.68(+2.69%) |
Aug 23, 2022 | 282.24 | 287.00 | 278.19 | 285.41 | 2,282,439 | +4.65(+1.66%) |
Aug 22, 2022 | 276.05 | 285.20 | 272.71 | 280.76 | 2,327,384 | -2.94(-1.04%) |
Aug 19, 2022 | 287.58 | 289.24 | 280.78 | 283.70 | 2,668,220 | -10.30(-3.50%) |
Aug 18, 2022 | 297.50 | 304.48 | 293.68 | 294.00 | 2,133,756 | +0.87(+0.30%) |
Aug 17, 2022 | 289.41 | 296.79 | 284.55 | 293.13 | 2,180,289 | +0.19(+0.06%) |
Aug 16, 2022 | 298.88 | 299.57 | 289.56 | 292.94 | 3,548,470 | -8.19(-2.72%) |
Aug 15, 2022 | 295.75 | 306.50 | 292.60 | 301.13 | 2,489,059 | +1.87(+0.62%) |
Aug 12, 2022 | 295.45 | 300.24 | 291.39 | 299.26 | 2,421,874 | +6.36(+2.17%) |
Aug 11, 2022 | 305.48 | 305.61 | 291.50 | 292.90 | 2,909,079 | -10.35(-3.41%) |
Aug 10, 2022 | 298.75 | 304.32 | 287.49 | 303.25 | 3,147,783 | +12.43(+4.27%) |
Aug 09, 2022 | 282.90 | 295.65 | 280.35 | 290.82 | 3,427,798 | +3.08(+1.07%) |
Aug 08, 2022 | 305.12 | 308.88 | 283.61 | 287.74 | 4,284,956 | -13.17(-4.38%) |
Aug 05, 2022 | 296.20 | 305.88 | 289.10 | 300.91 | 3,669,764 | +5.09(+1.72%) |
Aug 04, 2022 | 289.39 | 298.24 | 284.78 | 295.82 | 2,958,420 | +5.57(+1.92%) |
Aug 03, 2022 | 290.52 | 292.69 | 275.23 | 290.25 | 4,581,009 | -2.01(-0.69%) |
Aug 02, 2022 | 278.27 | 298.97 | 273.30 | 292.26 | 4,408,802 | +11.37(+4.05%) |