Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 292.81 | 294.72 | 290.40 | 291.90 | 1,146,365 | -1.69(-0.57%) |
Oct 28, 2022 | 279.56 | 294.75 | 278.14 | 293.59 | 846,842 | +12.91(+4.60%) |
Oct 27, 2022 | 282.70 | 283.68 | 279.25 | 280.68 | 689,711 | -0.23(-0.08%) |
Oct 26, 2022 | 282.90 | 285.74 | 279.57 | 280.90 | 722,802 | -1.91(-0.68%) |
Oct 25, 2022 | 275.70 | 283.87 | 274.47 | 282.82 | 934,892 | +8.26(+3.01%) |
Oct 24, 2022 | 277.55 | 279.34 | 273.37 | 274.55 | 819,271 | -1.26(-0.46%) |
Oct 21, 2022 | 275.89 | 277.10 | 270.95 | 275.81 | 1,653,397 | -0.39(-0.14%) |
Oct 20, 2022 | 275.71 | 278.58 | 274.58 | 276.20 | 891,603 | +2.06(+0.75%) |
Oct 19, 2022 | 276.85 | 279.88 | 273.79 | 274.14 | 666,246 | -5.94(-2.12%) |
Oct 18, 2022 | 279.55 | 284.31 | 277.62 | 280.07 | 906,036 | +5.15(+1.87%) |
Oct 17, 2022 | 269.93 | 277.26 | 268.91 | 274.93 | 1,093,665 | +9.38(+3.53%) |
Oct 14, 2022 | 275.88 | 276.98 | 265.24 | 265.55 | 906,148 | -7.02(-2.58%) |
Oct 13, 2022 | 265.85 | 274.25 | 265.53 | 272.57 | 903,539 | +2.20(+0.81%) |
Oct 12, 2022 | 273.26 | 274.33 | 269.93 | 270.38 | 504,644 | -2.83(-1.03%) |
Oct 11, 2022 | 269.99 | 274.03 | 268.66 | 273.20 | 793,225 | +2.18(+0.80%) |
Oct 10, 2022 | 268.41 | 273.32 | 267.69 | 271.03 | 976,207 | +3.70(+1.39%) |
Oct 07, 2022 | 269.21 | 270.76 | 264.65 | 267.32 | 894,464 | -4.04(-1.49%) |
Oct 06, 2022 | 277.62 | 278.82 | 270.56 | 271.37 | 835,354 | -5.62(-2.03%) |
Oct 05, 2022 | 275.92 | 278.61 | 272.14 | 276.98 | 694,373 | -2.90(-1.04%) |
Oct 04, 2022 | 278.13 | 282.41 | 277.30 | 279.88 | 1,127,453 | +2.87(+1.04%) |
Oct 03, 2022 | 278.82 | 279.71 | 274.52 | 277.01 | 921,093 | +1.07(+0.39%) |
Sep 30, 2022 | 274.63 | 277.27 | 271.29 | 275.94 | 1,192,804 | +5.01(+1.85%) |
Sep 29, 2022 | 273.31 | 274.08 | 267.64 | 270.92 | 712,624 | -4.79(-1.74%) |
Sep 28, 2022 | 274.16 | 277.41 | 270.36 | 275.71 | 783,727 | +4.79(+1.77%) |
Sep 27, 2022 | 276.82 | 277.24 | 269.28 | 270.92 | 598,446 | -3.14(-1.15%) |
Sep 26, 2022 | 276.33 | 277.04 | 269.85 | 274.06 | 912,417 | -4.00(-1.44%) |
Sep 23, 2022 | 278.68 | 281.59 | 275.06 | 278.07 | 717,060 | -3.62(-1.28%) |
Sep 22, 2022 | 283.25 | 283.25 | 278.01 | 281.69 | 821,571 | -2.66(-0.93%) |
Sep 21, 2022 | 290.04 | 291.90 | 284.17 | 284.34 | 579,286 | -4.29(-1.49%) |
Sep 20, 2022 | 291.98 | 291.98 | 286.24 | 288.63 | 816,731 | -5.86(-1.99%) |
Sep 19, 2022 | 293.57 | 294.94 | 289.35 | 294.49 | 679,122 | -0.61(-0.21%) |
Sep 16, 2022 | 295.93 | 296.59 | 291.72 | 295.11 | 2,571,696 | -0.48(-0.16%) |
Sep 15, 2022 | 305.32 | 305.32 | 295.25 | 295.58 | 710,778 | -10.39(-3.39%) |
Sep 14, 2022 | 308.13 | 309.53 | 303.77 | 305.97 | 917,100 | -2.93(-0.95%) |
Sep 13, 2022 | 314.11 | 314.74 | 307.54 | 308.90 | 785,693 | -9.16(-2.88%) |
Sep 12, 2022 | 317.37 | 318.72 | 316.06 | 318.06 | 616,382 | +0.33(+0.10%) |
Sep 09, 2022 | 318.73 | 320.92 | 315.71 | 317.73 | 693,169 | -0.22(-0.07%) |
Sep 08, 2022 | 318.91 | 321.77 | 314.45 | 317.95 | 598,571 | -2.72(-0.85%) |
Sep 07, 2022 | 316.86 | 321.40 | 315.36 | 320.67 | 940,892 | +2.73(+0.86%) |
Sep 06, 2022 | 312.69 | 321.26 | 312.69 | 317.94 | 765,039 | +5.99(+1.92%) |
Sep 02, 2022 | 318.27 | 318.69 | 310.92 | 311.95 | 539,766 | -4.49(-1.42%) |
Sep 01, 2022 | 307.78 | 316.66 | 306.92 | 316.44 | 850,239 | +6.51(+2.10%) |
Aug 31, 2022 | 313.41 | 314.20 | 308.98 | 309.93 | 975,012 | -1.57(-0.50%) |
Aug 30, 2022 | 318.52 | 319.85 | 310.67 | 311.49 | 598,839 | -7.65(-2.40%) |
Aug 29, 2022 | 320.95 | 323.12 | 318.43 | 319.15 | 425,512 | -3.61(-1.12%) |
Aug 26, 2022 | 328.02 | 328.73 | 322.06 | 322.75 | 484,492 | -5.37(-1.64%) |
Aug 25, 2022 | 322.86 | 328.37 | 322.86 | 328.12 | 617,419 | +6.78(+2.11%) |
Aug 24, 2022 | 319.59 | 324.60 | 319.59 | 321.34 | 895,535 | +1.80(+0.56%) |
Aug 23, 2022 | 323.49 | 323.76 | 318.30 | 319.54 | 654,828 | -4.93(-1.52%) |
Aug 22, 2022 | 327.89 | 327.89 | 323.20 | 324.47 | 606,259 | -4.57(-1.39%) |
Aug 19, 2022 | 329.83 | 331.29 | 327.67 | 329.04 | 1,321,310 | -1.52(-0.46%) |
Aug 18, 2022 | 332.84 | 334.56 | 328.38 | 330.56 | 534,208 | -2.27(-0.68%) |
Aug 17, 2022 | 327.89 | 333.98 | 326.95 | 332.82 | 637,870 | +1.92(+0.58%) |
Aug 16, 2022 | 330.15 | 333.07 | 328.93 | 330.90 | 705,432 | -1.99(-0.60%) |
Aug 15, 2022 | 330.31 | 332.96 | 329.35 | 332.89 | 566,768 | +3.41(+1.03%) |
Aug 12, 2022 | 326.30 | 329.74 | 325.78 | 329.48 | 565,602 | +4.93(+1.52%) |
Aug 11, 2022 | 324.61 | 328.33 | 323.11 | 324.55 | 520,553 | +0.42(+0.13%) |
Aug 10, 2022 | 324.54 | 325.46 | 319.84 | 324.13 | 664,824 | +2.87(+0.89%) |
Aug 09, 2022 | 315.40 | 321.79 | 314.64 | 321.26 | 925,465 | +6.76(+2.15%) |
Aug 08, 2022 | 312.90 | 316.53 | 310.74 | 314.50 | 593,590 | +4.22(+1.36%) |
Aug 05, 2022 | 299.78 | 313.46 | 299.78 | 310.28 | 847,412 | +0.59(+0.19%) |
Aug 04, 2022 | 309.77 | 311.82 | 305.85 | 309.69 | 840,177 | +2.03(+0.66%) |
Aug 03, 2022 | 302.24 | 310.76 | 301.28 | 307.65 | 1,083,448 | +6.99(+2.32%) |
Aug 02, 2022 | 303.06 | 307.11 | 300.13 | 300.66 | 918,220 | -3.26(-1.07%) |