Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 273.05 | 276.64 | 268.97 | 275.01 | 2,341,358 | -0.29(-0.10%) |
Oct 28, 2022 | 276.31 | 280.86 | 271.32 | 275.29 | 957,247 | -1.98(-0.71%) |
Oct 27, 2022 | 279.06 | 279.56 | 269.53 | 277.27 | 1,017,823 | +0.02(+0.01%) |
Oct 26, 2022 | 278.49 | 282.08 | 274.53 | 277.25 | 1,069,818 | +0.71(+0.26%) |
Oct 25, 2022 | 265.36 | 277.30 | 264.19 | 276.54 | 1,123,559 | +10.67(+4.01%) |
Oct 24, 2022 | 264.32 | 266.17 | 254.38 | 265.87 | 1,009,216 | +0.55(+0.21%) |
Oct 21, 2022 | 251.52 | 266.65 | 250.09 | 265.32 | 1,341,691 | +14.37(+5.72%) |
Oct 20, 2022 | 253.84 | 256.68 | 248.22 | 250.95 | 1,086,684 | -1.10(-0.44%) |
Oct 19, 2022 | 245.66 | 252.37 | 243.55 | 252.05 | 1,171,539 | +4.76(+1.92%) |
Oct 18, 2022 | 251.07 | 253.46 | 245.31 | 247.30 | 991,110 | +3.58(+1.47%) |
Oct 17, 2022 | 240.76 | 247.04 | 239.46 | 243.72 | 1,350,458 | +10.38(+4.45%) |
Oct 14, 2022 | 254.49 | 256.49 | 232.76 | 233.34 | 2,022,395 | -18.21(-7.24%) |
Oct 13, 2022 | 233.37 | 253.46 | 227.64 | 251.55 | 2,739,054 | +4.47(+1.81%) |
Oct 12, 2022 | 267.27 | 268.09 | 241.17 | 247.08 | 3,652,966 | -21.16(-7.89%) |
Oct 11, 2022 | 269.35 | 271.07 | 262.90 | 268.25 | 1,437,184 | -5.02(-1.84%) |
Oct 10, 2022 | 268.79 | 273.61 | 265.04 | 273.27 | 1,048,200 | +5.47(+2.04%) |
Oct 07, 2022 | 271.68 | 272.16 | 261.64 | 267.79 | 1,049,844 | -8.26(-2.99%) |
Oct 06, 2022 | 269.62 | 280.34 | 269.62 | 276.06 | 1,383,443 | +4.07(+1.50%) |
Oct 05, 2022 | 275.55 | 276.28 | 264.02 | 271.99 | 1,137,721 | -6.86(-2.46%) |
Oct 04, 2022 | 279.96 | 284.03 | 273.86 | 278.85 | 1,288,337 | +9.88(+3.67%) |
Oct 03, 2022 | 266.04 | 270.94 | 257.81 | 268.97 | 1,551,713 | +9.13(+3.51%) |
Sep 30, 2022 | 258.62 | 265.83 | 257.18 | 259.84 | 1,097,098 | -0.98(-0.38%) |
Sep 29, 2022 | 269.06 | 269.32 | 257.54 | 260.83 | 1,032,008 | -12.29(-4.50%) |
Sep 28, 2022 | 262.36 | 274.15 | 259.95 | 273.12 | 1,200,015 | +8.13(+3.07%) |
Sep 27, 2022 | 266.48 | 271.53 | 260.47 | 264.99 | 1,182,031 | +4.57(+1.75%) |
Sep 26, 2022 | 262.15 | 269.84 | 259.83 | 260.42 | 1,278,588 | -4.34(-1.64%) |
Sep 23, 2022 | 260.39 | 265.16 | 255.79 | 264.77 | 1,511,790 | -2.65(-0.99%) |
Sep 22, 2022 | 284.10 | 284.83 | 266.03 | 267.42 | 1,603,512 | -12.66(-4.52%) |
Sep 21, 2022 | 285.75 | 292.36 | 279.90 | 280.08 | 1,012,784 | -2.57(-0.91%) |
Sep 20, 2022 | 288.29 | 288.89 | 279.37 | 282.65 | 919,803 | -9.14(-3.13%) |
Sep 19, 2022 | 276.95 | 292.54 | 276.92 | 291.79 | 1,154,615 | +9.46(+3.35%) |
Sep 16, 2022 | 276.37 | 283.04 | 272.21 | 282.33 | 1,959,117 | +0.56(+0.20%) |
Sep 15, 2022 | 296.90 | 298.57 | 281.49 | 281.77 | 1,647,136 | -19.56(-6.49%) |
Sep 14, 2022 | 290.95 | 302.49 | 289.60 | 301.32 | 1,620,626 | +8.79(+3.01%) |
Sep 13, 2022 | 281.22 | 301.39 | 280.23 | 292.53 | 1,994,186 | +1.10(+0.38%) |
Sep 12, 2022 | 294.79 | 294.81 | 286.36 | 291.43 | 1,079,949 | -3.34(-1.13%) |
Sep 09, 2022 | 289.50 | 296.90 | 289.50 | 294.77 | 1,610,885 | +8.77(+3.07%) |
Sep 08, 2022 | 272.51 | 286.84 | 271.82 | 286.00 | 1,666,051 | +12.00(+4.38%) |
Sep 07, 2022 | 260.12 | 274.46 | 259.54 | 273.99 | 1,412,962 | +12.27(+4.69%) |
Sep 06, 2022 | 263.98 | 265.46 | 253.90 | 261.73 | 1,438,822 | +6.69(+2.62%) |
Sep 02, 2022 | 257.94 | 261.00 | 252.96 | 255.03 | 1,217,376 | +2.87(+1.14%) |
Sep 01, 2022 | 259.34 | 259.34 | 244.93 | 252.17 | 1,757,860 | -10.79(-4.11%) |
Aug 31, 2022 | 267.67 | 268.00 | 262.38 | 262.96 | 1,587,681 | -4.72(-1.76%) |
Aug 30, 2022 | 281.45 | 282.63 | 266.55 | 267.68 | 1,949,668 | -11.97(-4.28%) |
Aug 29, 2022 | 277.60 | 284.93 | 275.12 | 279.66 | 758,059 | -3.13(-1.11%) |
Aug 26, 2022 | 290.59 | 291.01 | 281.18 | 282.79 | 938,337 | -7.38(-2.54%) |
Aug 25, 2022 | 285.17 | 292.61 | 284.74 | 290.17 | 1,395,745 | +7.65(+2.71%) |
Aug 24, 2022 | 276.74 | 283.22 | 274.79 | 282.51 | 810,418 | +6.72(+2.44%) |
Aug 23, 2022 | 272.41 | 278.62 | 271.05 | 275.79 | 1,058,643 | +5.23(+1.93%) |
Aug 22, 2022 | 260.06 | 271.93 | 258.44 | 270.56 | 1,481,967 | +5.57(+2.10%) |
Aug 19, 2022 | 270.78 | 270.85 | 261.33 | 264.99 | 1,247,901 | -9.31(-3.40%) |
Aug 18, 2022 | 273.70 | 276.75 | 270.77 | 274.30 | 1,090,997 | +1.85(+0.68%) |
Aug 17, 2022 | 270.36 | 278.32 | 268.79 | 272.44 | 1,006,423 | -3.13(-1.14%) |
Aug 16, 2022 | 278.19 | 279.25 | 271.72 | 275.57 | 1,322,069 | -3.21(-1.15%) |
Aug 15, 2022 | 271.42 | 283.70 | 271.06 | 278.78 | 1,827,949 | +2.46(+0.89%) |
Aug 12, 2022 | 262.02 | 276.40 | 261.48 | 276.32 | 2,033,570 | +15.57(+5.97%) |
Aug 11, 2022 | 258.19 | 267.37 | 258.19 | 260.75 | 2,020,870 | +6.28(+2.47%) |
Aug 10, 2022 | 245.33 | 254.56 | 244.04 | 254.47 | 1,385,532 | +14.37(+5.98%) |
Aug 09, 2022 | 240.07 | 243.35 | 236.57 | 240.10 | 776,674 | -0.18(-0.07%) |
Aug 08, 2022 | 239.00 | 248.84 | 238.43 | 240.28 | 1,497,176 | +6.72(+2.88%) |
Aug 05, 2022 | 227.90 | 239.25 | 227.44 | 233.55 | 1,455,080 | +3.04(+1.32%) |
Aug 04, 2022 | 241.61 | 245.49 | 225.73 | 230.51 | 2,232,281 | -4.56(-1.94%) |
Aug 03, 2022 | 241.41 | 241.41 | 229.80 | 235.07 | 1,432,028 | -4.27(-1.78%) |
Aug 02, 2022 | 234.54 | 242.02 | 234.19 | 239.34 | 1,044,374 | +3.86(+1.64%) |