Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 257.53 | 258.75 | 251.80 | 253.43 | 1,216,000 | -4.50(-1.75%) |
Oct 28, 2022 | 244.90 | 259.20 | 239.90 | 257.93 | 1,882,917 | +7.78(+3.11%) |
Oct 27, 2022 | 249.38 | 254.36 | 248.45 | 250.15 | 1,267,419 | +3.31(+1.34%) |
Oct 26, 2022 | 242.66 | 249.86 | 241.66 | 246.84 | 964,227 | +3.99(+1.64%) |
Oct 25, 2022 | 238.08 | 243.68 | 237.12 | 242.85 | 1,257,148 | +4.28(+1.79%) |
Oct 24, 2022 | 236.63 | 241.29 | 236.63 | 238.57 | 762,584 | +2.12(+0.90%) |
Oct 21, 2022 | 234.69 | 237.63 | 231.04 | 236.45 | 784,627 | +3.22(+1.38%) |
Oct 20, 2022 | 235.96 | 237.64 | 230.29 | 233.22 | 981,363 | -1.78(-0.76%) |
Oct 19, 2022 | 239.35 | 240.66 | 233.92 | 235.00 | 769,973 | -5.00(-2.08%) |
Oct 18, 2022 | 240.70 | 242.90 | 237.35 | 240.00 | 948,913 | +4.06(+1.72%) |
Oct 17, 2022 | 240.88 | 242.33 | 234.61 | 235.93 | 1,113,010 | -0.54(-0.23%) |
Oct 14, 2022 | 246.50 | 250.25 | 234.66 | 236.47 | 1,048,733 | -9.64(-3.92%) |
Oct 13, 2022 | 231.21 | 246.74 | 230.44 | 246.11 | 1,027,674 | +7.61(+3.19%) |
Oct 12, 2022 | 240.83 | 243.69 | 238.38 | 238.50 | 897,134 | +0.74(+0.31%) |
Oct 11, 2022 | 239.97 | 242.03 | 235.98 | 237.76 | 877,353 | -4.11(-1.70%) |
Oct 10, 2022 | 242.67 | 244.36 | 239.15 | 241.87 | 1,043,311 | +1.50(+0.62%) |
Oct 07, 2022 | 241.36 | 241.37 | 230.88 | 240.37 | 1,300,574 | -3.91(-1.60%) |
Oct 06, 2022 | 237.49 | 244.86 | 237.49 | 244.28 | 1,384,490 | +4.99(+2.08%) |
Oct 05, 2022 | 237.79 | 240.71 | 235.66 | 239.29 | 1,212,443 | +1.50(+0.63%) |
Oct 04, 2022 | 227.53 | 237.94 | 227.53 | 237.79 | 1,039,761 | +14.18(+6.34%) |
Oct 03, 2022 | 217.39 | 224.04 | 216.10 | 223.61 | 824,689 | +7.03(+3.25%) |
Sep 30, 2022 | 213.80 | 221.60 | 213.22 | 216.58 | 794,686 | +1.99(+0.93%) |
Sep 29, 2022 | 218.74 | 219.47 | 213.47 | 214.59 | 729,016 | -5.73(-2.60%) |
Sep 28, 2022 | 215.69 | 220.91 | 214.17 | 220.32 | 533,099 | +3.71(+1.71%) |
Sep 27, 2022 | 217.57 | 219.76 | 214.44 | 216.61 | 706,629 | +3.46(+1.62%) |
Sep 26, 2022 | 217.31 | 219.44 | 211.89 | 213.15 | 1,170,305 | -6.26(-2.86%) |
Sep 23, 2022 | 222.34 | 224.68 | 216.12 | 219.42 | 1,276,861 | -8.24(-3.62%) |
Sep 22, 2022 | 227.81 | 229.00 | 224.65 | 227.65 | 874,047 | +1.12(+0.49%) |
Sep 21, 2022 | 227.87 | 234.52 | 225.97 | 226.53 | 520,289 | -0.63(-0.28%) |
Sep 20, 2022 | 228.40 | 231.48 | 226.17 | 227.17 | 1,248,711 | -2.54(-1.10%) |
Sep 19, 2022 | 225.07 | 229.91 | 224.46 | 229.71 | 1,786,177 | +1.79(+0.79%) |
Sep 16, 2022 | 226.97 | 229.04 | 220.98 | 227.91 | 1,602,866 | -3.26(-1.41%) |
Sep 15, 2022 | 230.09 | 233.43 | 229.56 | 231.17 | 1,011,434 | +0.32(+0.14%) |
Sep 14, 2022 | 230.92 | 232.66 | 225.57 | 230.86 | 1,210,128 | +1.36(+0.59%) |
Sep 13, 2022 | 225.25 | 230.83 | 224.06 | 229.50 | 588,855 | -0.49(-0.21%) |
Sep 12, 2022 | 230.03 | 231.88 | 227.75 | 229.98 | 438,248 | +0.73(+0.32%) |
Sep 09, 2022 | 228.01 | 230.82 | 226.30 | 229.25 | 655,925 | +1.95(+0.86%) |
Sep 08, 2022 | 219.98 | 227.39 | 219.93 | 227.30 | 435,497 | +5.45(+2.46%) |
Sep 07, 2022 | 218.16 | 222.83 | 215.34 | 221.84 | 491,188 | +2.93(+1.34%) |
Sep 06, 2022 | 215.35 | 219.25 | 214.55 | 218.91 | 663,533 | +1.57(+0.72%) |
Sep 02, 2022 | 222.15 | 222.15 | 215.72 | 217.34 | 631,459 | -3.19(-1.45%) |
Sep 01, 2022 | 217.20 | 220.76 | 216.03 | 220.54 | 636,636 | +1.13(+0.52%) |
Aug 31, 2022 | 221.40 | 223.69 | 219.19 | 219.41 | 739,017 | -1.09(-0.49%) |
Aug 30, 2022 | 222.06 | 222.06 | 217.41 | 220.50 | 438,482 | -1.60(-0.72%) |
Aug 29, 2022 | 221.97 | 224.33 | 218.50 | 222.09 | 469,725 | -2.10(-0.94%) |
Aug 26, 2022 | 227.63 | 227.98 | 222.53 | 224.19 | 348,034 | -2.35(-1.04%) |
Aug 25, 2022 | 224.52 | 229.03 | 223.58 | 226.54 | 329,072 | +3.24(+1.45%) |
Aug 24, 2022 | 222.75 | 225.75 | 221.92 | 223.30 | 431,991 | +2.45(+1.11%) |
Aug 23, 2022 | 219.08 | 221.22 | 218.41 | 220.85 | 462,568 | +1.78(+0.81%) |
Aug 22, 2022 | 219.79 | 222.65 | 218.05 | 219.08 | 624,809 | -3.36(-1.51%) |
Aug 19, 2022 | 225.25 | 227.36 | 221.62 | 222.44 | 609,995 | -7.49(-3.26%) |
Aug 18, 2022 | 231.15 | 232.90 | 229.25 | 229.93 | 569,896 | +0.13(+0.06%) |
Aug 17, 2022 | 224.06 | 230.16 | 222.37 | 229.81 | 686,526 | +2.67(+1.17%) |
Aug 16, 2022 | 224.26 | 228.37 | 222.84 | 227.14 | 689,306 | +3.32(+1.48%) |
Aug 15, 2022 | 222.70 | 225.16 | 221.25 | 223.82 | 904,757 | -1.53(-0.68%) |
Aug 12, 2022 | 225.35 | 225.44 | 221.27 | 225.35 | 736,028 | +3.82(+1.73%) |
Aug 11, 2022 | 223.06 | 225.16 | 221.32 | 221.53 | 1,208,527 | -0.31(-0.14%) |
Aug 10, 2022 | 227.75 | 230.19 | 220.54 | 221.84 | 1,336,158 | -3.95(-1.75%) |
Aug 09, 2022 | 222.13 | 225.87 | 220.65 | 225.79 | 702,019 | +5.14(+2.33%) |
Aug 08, 2022 | 223.04 | 223.78 | 219.54 | 220.65 | 801,246 | -2.29(-1.03%) |
Aug 05, 2022 | 217.03 | 224.90 | 216.39 | 222.94 | 837,610 | +5.79(+2.67%) |
Aug 04, 2022 | 214.52 | 220.30 | 206.22 | 217.14 | 767,311 | +2.21(+1.03%) |
Aug 03, 2022 | 212.80 | 217.44 | 209.76 | 214.94 | 1,697,609 | +5.86(+2.80%) |
Aug 02, 2022 | 204.48 | 210.34 | 201.57 | 209.07 | 1,112,925 | +4.10(+2.00%) |