Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 220.85 | 223.07 | 219.64 | 221.29 | 366,506 | -0.98(-0.44%) |
Oct 28, 2022 | 218.75 | 223.69 | 218.03 | 222.27 | 268,761 | +4.86(+2.23%) |
Oct 27, 2022 | 218.56 | 221.36 | 216.87 | 217.41 | 225,047 | -1.44(-0.66%) |
Oct 26, 2022 | 220.65 | 222.14 | 218.80 | 218.85 | 158,067 | -0.92(-0.42%) |
Oct 25, 2022 | 214.92 | 219.98 | 214.52 | 219.78 | 163,864 | +4.52(+2.10%) |
Oct 24, 2022 | 213.89 | 216.25 | 212.79 | 215.25 | 131,440 | +2.29(+1.08%) |
Oct 21, 2022 | 209.18 | 213.51 | 207.95 | 212.96 | 203,551 | +4.94(+2.37%) |
Oct 20, 2022 | 214.14 | 214.33 | 207.64 | 208.02 | 161,961 | -5.16(-2.42%) |
Oct 19, 2022 | 213.74 | 215.03 | 211.37 | 213.19 | 124,843 | -1.88(-0.87%) |
Oct 18, 2022 | 216.96 | 217.69 | 212.21 | 215.06 | 233,464 | +2.82(+1.33%) |
Oct 17, 2022 | 210.48 | 212.80 | 210.48 | 212.24 | 199,367 | +5.25(+2.54%) |
Oct 14, 2022 | 213.33 | 213.33 | 205.52 | 206.99 | 224,067 | -4.49(-2.12%) |
Oct 13, 2022 | 203.15 | 212.49 | 201.82 | 211.48 | 285,529 | +4.13(+1.99%) |
Oct 12, 2022 | 210.54 | 211.48 | 207.22 | 207.35 | 193,188 | -3.55(-1.68%) |
Oct 11, 2022 | 210.34 | 212.94 | 209.39 | 210.90 | 221,395 | -0.08(-0.04%) |
Oct 10, 2022 | 212.81 | 213.09 | 209.00 | 210.98 | 116,415 | -1.18(-0.56%) |
Oct 07, 2022 | 216.34 | 216.34 | 210.76 | 212.16 | 169,472 | -5.50(-2.53%) |
Oct 06, 2022 | 219.08 | 220.53 | 216.73 | 217.66 | 211,270 | -1.89(-0.86%) |
Oct 05, 2022 | 218.49 | 220.86 | 218.26 | 219.55 | 182,023 | -1.04(-0.47%) |
Oct 04, 2022 | 217.83 | 221.71 | 217.83 | 220.59 | 235,900 | +5.60(+2.60%) |
Oct 03, 2022 | 210.57 | 216.75 | 210.05 | 215.00 | 215,464 | +6.23(+2.98%) |
Sep 30, 2022 | 210.76 | 212.48 | 208.36 | 208.77 | 217,461 | -1.47(-0.70%) |
Sep 29, 2022 | 210.28 | 210.45 | 207.57 | 210.24 | 179,626 | -1.67(-0.79%) |
Sep 28, 2022 | 207.97 | 213.26 | 207.97 | 211.91 | 315,754 | +5.40(+2.61%) |
Sep 27, 2022 | 210.47 | 212.11 | 204.78 | 206.51 | 257,582 | -2.63(-1.26%) |
Sep 26, 2022 | 209.26 | 211.86 | 208.50 | 209.13 | 204,307 | -0.35(-0.17%) |
Sep 23, 2022 | 210.72 | 210.74 | 206.90 | 209.49 | 185,235 | -2.15(-1.02%) |
Sep 22, 2022 | 214.64 | 215.32 | 211.53 | 211.64 | 173,495 | -3.66(-1.70%) |
Sep 21, 2022 | 219.48 | 221.67 | 215.30 | 215.30 | 146,750 | -2.68(-1.23%) |
Sep 20, 2022 | 218.90 | 220.31 | 215.43 | 217.98 | 225,823 | -2.36(-1.07%) |
Sep 19, 2022 | 215.17 | 220.57 | 214.75 | 220.34 | 189,006 | +4.97(+2.31%) |
Sep 16, 2022 | 217.16 | 217.16 | 212.09 | 215.37 | 517,553 | -3.97(-1.81%) |
Sep 15, 2022 | 222.05 | 223.30 | 218.52 | 219.34 | 228,454 | -3.64(-1.63%) |
Sep 14, 2022 | 223.17 | 225.04 | 221.25 | 222.98 | 169,940 | -0.62(-0.28%) |
Sep 13, 2022 | 226.80 | 227.45 | 222.93 | 223.60 | 192,031 | -7.79(-3.37%) |
Sep 12, 2022 | 231.32 | 232.68 | 230.17 | 231.39 | 143,757 | +0.97(+0.42%) |
Sep 09, 2022 | 229.41 | 231.09 | 229.08 | 230.42 | 181,093 | +2.09(+0.92%) |
Sep 08, 2022 | 226.50 | 228.64 | 225.16 | 228.32 | 183,885 | -0.16(-0.07%) |
Sep 07, 2022 | 223.41 | 228.67 | 223.02 | 228.48 | 195,669 | +6.65(+3.00%) |
Sep 06, 2022 | 220.20 | 222.22 | 218.99 | 221.83 | 213,474 | +1.78(+0.81%) |
Sep 02, 2022 | 224.52 | 225.14 | 219.17 | 220.05 | 174,112 | -2.40(-1.08%) |
Sep 01, 2022 | 222.51 | 223.66 | 219.89 | 222.45 | 226,385 | -0.97(-0.44%) |
Aug 31, 2022 | 224.92 | 225.51 | 222.44 | 223.42 | 332,809 | -0.80(-0.36%) |
Aug 30, 2022 | 228.04 | 228.56 | 223.90 | 224.22 | 275,060 | -3.65(-1.60%) |
Aug 29, 2022 | 227.65 | 229.31 | 226.37 | 227.87 | 204,446 | -1.12(-0.49%) |
Aug 26, 2022 | 239.00 | 239.00 | 228.20 | 228.99 | 195,078 | -9.28(-3.90%) |
Aug 25, 2022 | 236.18 | 238.37 | 234.32 | 238.28 | 137,616 | +2.43(+1.03%) |
Aug 24, 2022 | 235.23 | 237.08 | 233.96 | 235.85 | 342,770 | +0.62(+0.26%) |
Aug 23, 2022 | 232.11 | 236.60 | 229.09 | 235.23 | 500,207 | +5.79(+2.52%) |
Aug 22, 2022 | 235.99 | 236.69 | 228.18 | 229.43 | 419,605 | -10.20(-4.26%) |
Aug 19, 2022 | 240.45 | 241.12 | 238.73 | 239.63 | 194,740 | -2.05(-0.85%) |
Aug 18, 2022 | 240.40 | 241.73 | 239.76 | 241.68 | 149,570 | +1.55(+0.65%) |
Aug 17, 2022 | 238.63 | 241.35 | 238.11 | 240.13 | 136,475 | -0.95(-0.39%) |
Aug 16, 2022 | 239.19 | 242.36 | 239.19 | 241.08 | 139,532 | +0.65(+0.27%) |
Aug 15, 2022 | 237.88 | 241.07 | 235.69 | 240.44 | 230,650 | +2.02(+0.85%) |
Aug 12, 2022 | 235.25 | 238.54 | 233.99 | 238.42 | 173,381 | +4.47(+1.91%) |
Aug 11, 2022 | 234.01 | 236.30 | 233.42 | 233.94 | 246,806 | +0.62(+0.26%) |
Aug 10, 2022 | 230.29 | 233.50 | 227.43 | 233.32 | 214,440 | +7.49(+3.32%) |
Aug 09, 2022 | 227.61 | 227.61 | 224.59 | 225.83 | 122,575 | -2.08(-0.91%) |
Aug 08, 2022 | 229.78 | 229.78 | 227.21 | 227.91 | 172,987 | +0.78(+0.35%) |
Aug 05, 2022 | 224.62 | 227.22 | 223.88 | 227.13 | 124,580 | +0.62(+0.27%) |
Aug 04, 2022 | 225.47 | 227.53 | 224.59 | 226.51 | 152,214 | +0.71(+0.31%) |
Aug 03, 2022 | 224.23 | 226.63 | 221.91 | 225.80 | 192,569 | +2.56(+1.15%) |
Aug 02, 2022 | 224.77 | 225.77 | 221.83 | 223.24 | 159,862 | -2.85(-1.26%) |