Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 289.67 | 297.28 | 287.91 | 296.32 | 114,815 | +3.32(+1.13%) |
Oct 28, 2022 | 285.44 | 295.34 | 281.19 | 293.00 | 130,819 | +5.16(+1.79%) |
Oct 27, 2022 | 290.87 | 293.67 | 285.65 | 287.84 | 85,028 | -1.70(-0.59%) |
Oct 26, 2022 | 290.20 | 302.14 | 283.88 | 289.54 | 170,547 | -0.85(-0.29%) |
Oct 25, 2022 | 290.97 | 295.75 | 288.32 | 290.39 | 137,665 | +2.07(+0.72%) |
Oct 24, 2022 | 279.27 | 288.35 | 275.85 | 288.32 | 131,745 | +8.14(+2.90%) |
Oct 21, 2022 | 270.82 | 281.13 | 270.19 | 280.18 | 99,229 | +11.32(+4.21%) |
Oct 20, 2022 | 275.12 | 280.58 | 268.65 | 268.86 | 115,829 | -4.11(-1.51%) |
Oct 19, 2022 | 276.74 | 280.09 | 270.25 | 272.97 | 105,812 | -6.74(-2.41%) |
Oct 18, 2022 | 285.98 | 290.37 | 275.85 | 279.71 | 192,790 | -3.57(-1.26%) |
Oct 17, 2022 | 260.28 | 283.51 | 260.28 | 283.28 | 334,416 | +30.15(+11.91%) |
Oct 14, 2022 | 257.35 | 258.67 | 249.63 | 253.13 | 141,760 | -1.40(-0.55%) |
Oct 13, 2022 | 243.34 | 254.95 | 237.80 | 254.53 | 142,543 | +5.29(+2.12%) |
Oct 12, 2022 | 251.75 | 252.53 | 245.01 | 249.24 | 101,098 | -2.23(-0.89%) |
Oct 11, 2022 | 254.04 | 263.52 | 248.44 | 251.47 | 164,331 | -3.47(-1.36%) |
Oct 10, 2022 | 256.38 | 259.82 | 250.83 | 254.94 | 105,844 | +1.46(+0.58%) |
Oct 07, 2022 | 243.43 | 254.25 | 242.75 | 253.49 | 192,147 | +6.44(+2.61%) |
Oct 06, 2022 | 248.96 | 253.08 | 243.79 | 247.04 | 140,114 | -5.27(-2.09%) |
Oct 05, 2022 | 261.92 | 264.45 | 252.06 | 252.31 | 208,078 | -14.21(-5.33%) |
Oct 04, 2022 | 263.16 | 266.66 | 260.52 | 266.53 | 124,875 | +9.62(+3.74%) |
Oct 03, 2022 | 250.86 | 259.61 | 247.88 | 256.91 | 190,878 | +11.08(+4.51%) |
Sep 30, 2022 | 230.49 | 251.69 | 230.46 | 245.82 | 232,532 | +9.30(+3.93%) |
Sep 29, 2022 | 238.10 | 238.73 | 229.36 | 236.52 | 215,268 | -5.39(-2.23%) |
Sep 28, 2022 | 236.62 | 245.70 | 236.62 | 241.91 | 177,779 | +5.12(+2.16%) |
Sep 27, 2022 | 245.34 | 247.78 | 233.08 | 236.80 | 254,716 | -4.58(-1.90%) |
Sep 26, 2022 | 250.59 | 256.65 | 241.10 | 241.37 | 158,611 | -10.79(-4.28%) |
Sep 23, 2022 | 253.00 | 256.52 | 244.75 | 252.16 | 222,929 | -6.09(-2.36%) |
Sep 22, 2022 | 270.41 | 270.41 | 257.09 | 258.25 | 126,107 | -9.36(-3.50%) |
Sep 21, 2022 | 269.01 | 278.51 | 267.06 | 267.61 | 193,647 | +0.80(+0.30%) |
Sep 20, 2022 | 269.38 | 269.76 | 262.38 | 266.81 | 134,486 | -4.41(-1.63%) |
Sep 19, 2022 | 254.63 | 272.55 | 254.63 | 271.22 | 171,836 | +12.48(+4.82%) |
Sep 16, 2022 | 254.60 | 262.28 | 251.93 | 258.74 | 195,865 | -0.17(-0.07%) |
Sep 15, 2022 | 255.82 | 263.59 | 255.44 | 258.91 | 194,265 | -0.07(-0.03%) |
Sep 14, 2022 | 264.64 | 264.64 | 253.78 | 258.98 | 162,411 | -6.46(-2.43%) |
Sep 13, 2022 | 268.13 | 277.69 | 261.29 | 265.44 | 187,440 | -16.25(-5.77%) |
Sep 12, 2022 | 284.87 | 288.11 | 276.72 | 281.69 | 152,332 | -1.14(-0.40%) |
Sep 09, 2022 | 276.34 | 286.26 | 273.42 | 282.83 | 180,522 | +9.70(+3.55%) |
Sep 08, 2022 | 270.54 | 275.23 | 265.62 | 273.14 | 159,576 | -1.79(-0.65%) |
Sep 07, 2022 | 264.02 | 277.36 | 262.97 | 274.93 | 163,886 | +9.46(+3.56%) |
Sep 06, 2022 | 262.74 | 267.17 | 258.08 | 265.47 | 196,561 | +5.14(+1.98%) |
Sep 02, 2022 | 263.73 | 266.32 | 255.54 | 260.33 | 123,127 | -0.18(-0.07%) |
Sep 01, 2022 | 262.89 | 262.89 | 254.17 | 260.51 | 177,846 | -6.28(-2.35%) |
Aug 31, 2022 | 268.28 | 269.84 | 263.35 | 266.79 | 150,797 | -1.53(-0.57%) |
Aug 30, 2022 | 270.72 | 276.25 | 262.72 | 268.32 | 158,683 | -0.41(-0.15%) |
Aug 29, 2022 | 269.15 | 274.65 | 267.01 | 268.73 | 179,099 | -2.90(-1.07%) |
Aug 26, 2022 | 284.90 | 284.90 | 271.07 | 271.63 | 197,511 | -11.99(-4.23%) |
Aug 25, 2022 | 275.38 | 286.63 | 275.13 | 283.62 | 105,979 | +6.94(+2.51%) |
Aug 24, 2022 | 279.30 | 284.69 | 274.68 | 276.68 | 181,422 | -5.56(-1.97%) |
Aug 23, 2022 | 280.18 | 289.92 | 279.12 | 282.23 | 188,372 | +4.95(+1.79%) |
Aug 22, 2022 | 279.76 | 287.10 | 275.22 | 277.28 | 218,074 | -11.47(-3.97%) |
Aug 19, 2022 | 294.19 | 294.19 | 284.64 | 288.75 | 186,873 | -8.46(-2.85%) |
Aug 18, 2022 | 292.98 | 298.00 | 288.87 | 297.21 | 166,404 | +2.56(+0.87%) |
Aug 17, 2022 | 292.27 | 301.62 | 287.62 | 294.65 | 237,080 | +0.16(+0.06%) |
Aug 16, 2022 | 289.18 | 304.09 | 284.25 | 294.49 | 385,112 | +8.45(+2.95%) |
Aug 15, 2022 | 275.40 | 289.25 | 273.99 | 286.04 | 332,067 | +14.43(+5.31%) |
Aug 12, 2022 | 266.66 | 273.93 | 263.23 | 271.61 | 329,094 | +7.97(+3.02%) |
Aug 11, 2022 | 260.27 | 267.81 | 245.20 | 263.64 | 693,861 | +39.80(+17.78%) |
Aug 10, 2022 | 220.64 | 234.10 | 220.64 | 223.85 | 254,265 | +8.78(+4.08%) |
Aug 09, 2022 | 231.44 | 231.60 | 213.24 | 215.07 | 236,442 | -17.81(-7.65%) |
Aug 08, 2022 | 216.72 | 234.72 | 216.72 | 232.88 | 272,585 | +17.79(+8.27%) |
Aug 05, 2022 | 213.41 | 218.84 | 212.54 | 215.09 | 147,656 | +0.41(+0.19%) |
Aug 04, 2022 | 217.38 | 217.97 | 211.28 | 214.68 | 133,339 | -3.44(-1.58%) |
Aug 03, 2022 | 214.57 | 222.50 | 212.08 | 218.12 | 201,186 | +8.12(+3.87%) |
Aug 02, 2022 | 206.83 | 215.02 | 204.70 | 210.00 | 171,102 | +1.98(+0.95%) |