Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 252.34 | 266.06 | 251.23 | 258.81 | 741,012 | +3.26(+1.28%) |
Oct 28, 2022 | 244.00 | 257.49 | 241.05 | 255.55 | 538,527 | +12.24(+5.03%) |
Oct 27, 2022 | 245.99 | 247.19 | 241.29 | 243.31 | 315,177 | -0.29(-0.12%) |
Oct 26, 2022 | 239.79 | 246.03 | 237.11 | 243.60 | 538,517 | +5.57(+2.34%) |
Oct 25, 2022 | 233.29 | 240.00 | 233.29 | 238.03 | 338,144 | +7.41(+3.21%) |
Oct 24, 2022 | 228.79 | 231.70 | 224.81 | 230.62 | 280,728 | +3.62(+1.59%) |
Oct 21, 2022 | 213.58 | 227.40 | 208.54 | 227.00 | 651,212 | +14.78(+6.96%) |
Oct 20, 2022 | 215.07 | 218.21 | 210.25 | 212.22 | 342,449 | -3.60(-1.67%) |
Oct 19, 2022 | 225.88 | 227.25 | 213.64 | 215.82 | 390,182 | -11.65(-5.12%) |
Oct 18, 2022 | 232.01 | 234.84 | 224.29 | 227.47 | 381,732 | +3.31(+1.48%) |
Oct 17, 2022 | 219.97 | 229.54 | 219.97 | 224.16 | 494,890 | +3.04(+1.37%) |
Oct 14, 2022 | 236.64 | 237.54 | 220.57 | 221.12 | 457,270 | -13.14(-5.61%) |
Oct 13, 2022 | 225.00 | 238.26 | 222.66 | 234.26 | 389,957 | +1.71(+0.74%) |
Oct 12, 2022 | 232.01 | 233.81 | 228.46 | 232.55 | 241,840 | -0.23(-0.10%) |
Oct 11, 2022 | 230.23 | 235.89 | 226.01 | 232.78 | 330,441 | +0.85(+0.37%) |
Oct 10, 2022 | 237.53 | 237.53 | 230.81 | 231.93 | 150,542 | -5.36(-2.26%) |
Oct 07, 2022 | 244.12 | 245.14 | 236.62 | 237.29 | 355,523 | -8.22(-3.35%) |
Oct 06, 2022 | 245.80 | 248.93 | 242.82 | 245.51 | 256,822 | +0.44(+0.18%) |
Oct 05, 2022 | 239.69 | 246.80 | 237.59 | 245.07 | 355,824 | +0.80(+0.33%) |
Oct 04, 2022 | 239.28 | 244.87 | 238.37 | 244.27 | 308,921 | +11.30(+4.85%) |
Oct 03, 2022 | 230.78 | 234.39 | 226.05 | 232.97 | 288,017 | +3.57(+1.56%) |
Sep 30, 2022 | 231.43 | 237.80 | 228.88 | 229.40 | 294,387 | -1.78(-0.77%) |
Sep 29, 2022 | 232.98 | 234.63 | 227.15 | 231.18 | 228,324 | -4.96(-2.10%) |
Sep 28, 2022 | 233.78 | 236.74 | 231.58 | 236.14 | 395,360 | +5.55(+2.41%) |
Sep 27, 2022 | 233.63 | 236.28 | 227.03 | 230.59 | 342,224 | -1.00(-0.43%) |
Sep 26, 2022 | 232.00 | 237.42 | 229.14 | 231.59 | 259,629 | -2.60(-1.11%) |
Sep 23, 2022 | 237.88 | 238.66 | 230.75 | 234.19 | 458,571 | -7.06(-2.93%) |
Sep 22, 2022 | 247.20 | 248.16 | 239.09 | 241.25 | 437,371 | -9.14(-3.65%) |
Sep 21, 2022 | 257.40 | 260.94 | 250.36 | 250.39 | 397,656 | -4.65(-1.82%) |
Sep 20, 2022 | 253.36 | 257.35 | 249.45 | 255.04 | 224,998 | +0.40(+0.16%) |
Sep 19, 2022 | 251.91 | 255.26 | 247.19 | 254.64 | 285,298 | -0.36(-0.14%) |
Sep 16, 2022 | 253.49 | 256.46 | 250.02 | 255.00 | 774,181 | -4.14(-1.60%) |
Sep 15, 2022 | 262.79 | 265.07 | 257.77 | 259.14 | 273,970 | -4.46(-1.69%) |
Sep 14, 2022 | 255.49 | 263.89 | 250.94 | 263.60 | 424,029 | +10.88(+4.31%) |
Sep 13, 2022 | 258.48 | 259.55 | 251.80 | 252.72 | 583,645 | -15.28(-5.70%) |
Sep 12, 2022 | 267.13 | 270.48 | 265.31 | 268.00 | 517,089 | -0.91(-0.34%) |
Sep 09, 2022 | 270.03 | 274.09 | 266.06 | 268.91 | 422,490 | -0.72(-0.27%) |
Sep 08, 2022 | 260.82 | 270.12 | 257.64 | 269.63 | 386,266 | +6.79(+2.58%) |
Sep 07, 2022 | 251.23 | 263.35 | 250.26 | 262.84 | 557,933 | +13.05(+5.22%) |
Sep 06, 2022 | 253.53 | 255.29 | 249.29 | 249.79 | 446,561 | -4.56(-1.79%) |
Sep 02, 2022 | 262.50 | 263.84 | 253.76 | 254.35 | 266,795 | -5.18(-2.00%) |
Sep 01, 2022 | 254.04 | 260.10 | 247.82 | 259.53 | 420,454 | +4.06(+1.59%) |
Aug 31, 2022 | 258.60 | 262.47 | 254.20 | 255.47 | 379,981 | -2.75(-1.06%) |
Aug 30, 2022 | 265.79 | 267.53 | 255.80 | 258.22 | 431,337 | -5.56(-2.11%) |
Aug 29, 2022 | 262.54 | 267.30 | 261.06 | 263.78 | 347,901 | -3.39(-1.27%) |
Aug 26, 2022 | 279.01 | 281.43 | 266.59 | 267.17 | 613,417 | -15.69(-5.55%) |
Aug 25, 2022 | 275.67 | 283.28 | 274.63 | 282.86 | 393,427 | +9.16(+3.35%) |
Aug 24, 2022 | 261.23 | 274.08 | 259.86 | 273.70 | 488,396 | +13.82(+5.32%) |
Aug 23, 2022 | 259.89 | 262.83 | 255.70 | 259.88 | 219,333 | -2.01(-0.77%) |
Aug 22, 2022 | 264.26 | 266.73 | 259.69 | 261.89 | 201,085 | -5.53(-2.07%) |
Aug 19, 2022 | 270.15 | 270.74 | 264.36 | 267.42 | 255,620 | -3.90(-1.44%) |
Aug 18, 2022 | 268.90 | 271.83 | 266.60 | 271.32 | 311,469 | +4.72(+1.77%) |
Aug 17, 2022 | 266.42 | 269.46 | 262.98 | 266.60 | 223,992 | -2.01(-0.75%) |
Aug 16, 2022 | 268.14 | 271.67 | 264.40 | 268.61 | 329,649 | -2.03(-0.75%) |
Aug 15, 2022 | 270.98 | 273.57 | 268.12 | 270.64 | 285,612 | -0.06(-0.02%) |
Aug 12, 2022 | 263.83 | 273.17 | 262.47 | 270.70 | 276,245 | +6.62(+2.51%) |
Aug 11, 2022 | 263.99 | 272.44 | 263.06 | 264.08 | 385,299 | +1.59(+0.61%) |
Aug 10, 2022 | 264.57 | 267.26 | 261.53 | 262.49 | 268,973 | +3.81(+1.47%) |
Aug 09, 2022 | 260.49 | 262.60 | 257.01 | 258.68 | 347,447 | -4.38(-1.67%) |
Aug 08, 2022 | 267.05 | 272.51 | 260.42 | 263.06 | 357,510 | -3.99(-1.49%) |
Aug 05, 2022 | 257.71 | 276.38 | 247.55 | 267.05 | 833,891 | +11.04(+4.31%) |
Aug 04, 2022 | 259.84 | 261.00 | 253.35 | 256.01 | 684,526 | -4.84(-1.86%) |
Aug 03, 2022 | 259.61 | 261.46 | 254.81 | 260.85 | 309,991 | +3.79(+1.47%) |
Aug 02, 2022 | 245.68 | 258.56 | 245.68 | 257.06 | 981,011 | +11.38(+4.63%) |