Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 275.98 | 276.81 | 273.08 | 275.02 | 48,476,536 | -3.24(-1.16%) |
Oct 28, 2022 | 269.36 | 278.73 | 269.19 | 278.25 | 63,555,640 | +8.26(+3.06%) |
Oct 27, 2022 | 273.87 | 275.35 | 269.47 | 269.99 | 58,304,184 | -5.01(-1.82%) |
Oct 26, 2022 | 275.52 | 280.99 | 274.50 | 275.00 | 64,485,592 | -6.21(-2.21%) |
Oct 25, 2022 | 276.46 | 281.60 | 274.97 | 281.21 | 59,431,156 | +5.70(+2.07%) |
Oct 24, 2022 | 272.78 | 276.45 | 269.10 | 275.51 | 64,588,196 | +3.00(+1.10%) |
Oct 21, 2022 | 265.15 | 273.06 | 264.01 | 272.52 | 78,727,856 | +6.24(+2.34%) |
Oct 20, 2022 | 266.74 | 271.94 | 265.10 | 266.27 | 61,228,400 | -1.37(-0.51%) |
Oct 19, 2022 | 267.08 | 270.79 | 265.24 | 267.64 | 53,572,092 | -0.98(-0.36%) |
Oct 18, 2022 | 273.61 | 274.29 | 265.91 | 268.62 | 70,365,448 | +2.11(+0.79%) |
Oct 17, 2022 | 264.03 | 267.39 | 263.93 | 266.51 | 65,047,452 | +8.52(+3.30%) |
Oct 14, 2022 | 268.34 | 268.94 | 257.40 | 257.99 | 78,547,528 | -8.00(-3.01%) |
Oct 13, 2022 | 252.47 | 267.32 | 251.58 | 265.99 | 114,004,104 | +6.10(+2.35%) |
Oct 12, 2022 | 260.62 | 262.56 | 259.19 | 259.89 | 50,961,680 | -0.09(-0.03%) |
Oct 11, 2022 | 261.91 | 264.81 | 258.28 | 259.98 | 67,119,904 | -3.62(-1.37%) |
Oct 10, 2022 | 266.46 | 266.86 | 260.86 | 263.60 | 61,083,036 | -2.66(-1.00%) |
Oct 07, 2022 | 272.12 | 272.25 | 264.92 | 266.26 | 72,115,064 | -10.55(-3.81%) |
Oct 06, 2022 | 278.00 | 281.18 | 276.48 | 276.81 | 54,216,804 | -2.20(-0.79%) |
Oct 05, 2022 | 275.35 | 280.82 | 272.52 | 279.01 | 56,178,020 | -0.15(-0.05%) |
Oct 04, 2022 | 276.05 | 279.87 | 276.05 | 279.15 | 67,329,904 | +8.51(+3.14%) |
Oct 03, 2022 | 266.23 | 272.26 | 264.71 | 270.65 | 62,431,924 | +6.20(+2.35%) |
Sep 30, 2022 | 268.17 | 272.29 | 264.28 | 264.44 | 79,318,856 | -4.56(-1.70%) |
Sep 29, 2022 | 272.95 | 273.34 | 266.00 | 269.00 | 82,332,896 | -7.99(-2.88%) |
Sep 28, 2022 | 271.57 | 278.28 | 270.07 | 276.99 | 80,854,728 | +5.40(+1.99%) |
Sep 27, 2022 | 274.88 | 277.25 | 269.24 | 271.59 | 70,437,320 | +0.11(+0.04%) |
Sep 26, 2022 | 272.13 | 276.54 | 270.68 | 271.48 | 71,794,616 | -1.13(-0.41%) |
Sep 23, 2022 | 274.62 | 274.92 | 269.15 | 272.61 | 75,676,024 | -4.51(-1.63%) |
Sep 22, 2022 | 279.03 | 280.05 | 275.88 | 277.12 | 63,434,700 | -3.45(-1.23%) |
Sep 21, 2022 | 286.54 | 290.85 | 280.43 | 280.57 | 83,602,912 | -5.12(-1.79%) |
Sep 20, 2022 | 285.45 | 288.00 | 283.36 | 285.69 | 51,688,136 | -2.30(-0.80%) |
Sep 19, 2022 | 283.08 | 288.14 | 283.02 | 287.98 | 53,115,008 | +2.23(+0.78%) |
Sep 16, 2022 | 284.18 | 286.15 | 282.10 | 285.76 | 80,994,232 | -1.76(-0.61%) |
Sep 15, 2022 | 290.45 | 292.88 | 285.89 | 287.51 | 68,300,696 | -4.87(-1.67%) |
Sep 14, 2022 | 291.23 | 293.27 | 289.45 | 292.38 | 55,484,644 | +2.30(+0.79%) |
Sep 13, 2022 | 298.08 | 299.29 | 289.18 | 290.08 | 80,410,880 | -16.83(-5.48%) |
Sep 12, 2022 | 304.70 | 307.25 | 304.38 | 306.91 | 46,384,288 | +3.60(+1.19%) |
Sep 09, 2022 | 299.10 | 303.81 | 296.82 | 303.31 | 56,825,208 | +6.49(+2.19%) |
Sep 08, 2022 | 293.19 | 298.15 | 291.81 | 296.82 | 56,423,360 | +1.53(+0.52%) |
Sep 07, 2022 | 289.92 | 296.30 | 289.66 | 295.29 | 50,101,336 | +5.85(+2.02%) |
Sep 06, 2022 | 292.02 | 292.95 | 287.29 | 289.44 | 57,743,320 | -2.09(-0.72%) |
Sep 02, 2022 | 298.62 | 300.01 | 289.90 | 291.53 | 65,583,140 | -4.18(-1.41%) |
Sep 01, 2022 | 293.06 | 296.09 | 289.34 | 295.71 | 58,643,212 | +0.13(+0.04%) |
Aug 31, 2022 | 300.25 | 301.15 | 295.48 | 295.58 | 51,500,336 | -1.73(-0.58%) |
Aug 30, 2022 | 302.33 | 302.95 | 294.76 | 297.31 | 51,755,700 | -3.35(-1.11%) |
Aug 29, 2022 | 300.87 | 303.42 | 299.54 | 300.66 | 48,875,724 | -2.99(-0.99%) |
Aug 26, 2022 | 316.33 | 317.55 | 303.56 | 303.65 | 70,637,424 | -12.98(-4.10%) |
Aug 25, 2022 | 312.93 | 316.65 | 311.87 | 316.63 | 38,726,224 | +5.50(+1.77%) |
Aug 24, 2022 | 309.75 | 312.97 | 309.13 | 311.13 | 39,007,788 | +0.90(+0.29%) |
Aug 23, 2022 | 310.25 | 313.10 | 309.47 | 310.23 | 39,944,736 | -0.26(-0.08%) |
Aug 22, 2022 | 314.58 | 314.81 | 309.67 | 310.49 | 51,693,424 | -8.39(-2.63%) |
Aug 19, 2022 | 322.15 | 322.81 | 318.11 | 318.88 | 52,800,928 | -6.34(-1.95%) |
Aug 18, 2022 | 324.39 | 326.42 | 322.76 | 325.22 | 42,519,500 | +0.78(+0.24%) |
Aug 17, 2022 | 325.02 | 327.35 | 322.34 | 324.44 | 48,391,968 | -3.74(-1.14%) |
Aug 16, 2022 | 327.96 | 330.30 | 325.11 | 328.19 | 41,663,040 | -0.77(-0.23%) |
Aug 15, 2022 | 325.36 | 329.46 | 325.34 | 328.96 | 39,372,520 | +2.64(+0.81%) |
Aug 12, 2022 | 322.15 | 326.51 | 321.10 | 326.32 | 41,438,828 | +6.23(+1.95%) |
Aug 11, 2022 | 324.26 | 326.29 | 319.38 | 320.09 | 46,441,180 | -1.83(-0.57%) |
Aug 10, 2022 | 320.59 | 322.21 | 318.09 | 321.92 | 52,024,796 | +8.74(+2.79%) |
Aug 09, 2022 | 314.84 | 315.10 | 311.54 | 313.17 | 40,196,304 | -3.59(-1.13%) |
Aug 08, 2022 | 318.71 | 322.45 | 315.28 | 316.76 | 44,582,892 | -1.03(-0.32%) |
Aug 05, 2022 | 315.26 | 319.84 | 314.47 | 317.79 | 54,598,692 | -2.62(-0.82%) |
Aug 04, 2022 | 318.99 | 320.72 | 316.82 | 320.40 | 39,385,520 | +1.49(+0.47%) |
Aug 03, 2022 | 312.16 | 319.74 | 312.10 | 318.91 | 54,413,832 | +8.45(+2.72%) |
Aug 02, 2022 | 309.07 | 314.62 | 308.00 | 310.46 | 49,233,812 | -0.93(-0.30%) |