Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 287.13 | 287.26 | 284.11 | 285.72 | 47,352 | -3.66(-1.26%) |
Oct 28, 2022 | 280.53 | 289.62 | 280.53 | 289.38 | 46,923 | +7.29(+2.58%) |
Oct 27, 2022 | 285.90 | 287.73 | 281.84 | 282.09 | 47,365 | -4.95(-1.72%) |
Oct 26, 2022 | 286.38 | 293.92 | 285.66 | 287.04 | 36,738 | -6.92(-2.35%) |
Oct 25, 2022 | 288.49 | 294.29 | 288.49 | 293.96 | 31,697 | +6.53(+2.27%) |
Oct 24, 2022 | 285.94 | 288.40 | 281.20 | 287.43 | 42,092 | +2.42(+0.85%) |
Oct 21, 2022 | 276.49 | 285.29 | 275.97 | 285.01 | 47,507 | +6.55(+2.35%) |
Oct 20, 2022 | 277.81 | 284.66 | 277.30 | 278.45 | 54,157 | +0.56(+0.20%) |
Oct 19, 2022 | 276.99 | 281.02 | 275.89 | 277.90 | 140,962 | -1.33(-0.48%) |
Oct 18, 2022 | 284.04 | 284.04 | 276.15 | 279.23 | 33,413 | +3.00(+1.08%) |
Oct 17, 2022 | 273.12 | 277.25 | 273.12 | 276.23 | 59,058 | +9.46(+3.55%) |
Oct 14, 2022 | 277.36 | 278.11 | 266.31 | 266.77 | 44,255 | -8.16(-2.97%) |
Oct 13, 2022 | 261.14 | 276.35 | 259.60 | 274.94 | 61,661 | +5.95(+2.21%) |
Oct 12, 2022 | 269.38 | 270.91 | 267.86 | 268.99 | 48,574 | -0.38(-0.14%) |
Oct 11, 2022 | 272.32 | 273.79 | 267.62 | 269.36 | 112,681 | -4.89(-1.78%) |
Oct 10, 2022 | 279.06 | 279.06 | 271.55 | 274.25 | 30,963 | -4.89(-1.75%) |
Oct 07, 2022 | 285.08 | 285.42 | 277.81 | 279.14 | 26,231 | -11.73(-4.03%) |
Oct 06, 2022 | 291.30 | 295.22 | 290.66 | 290.87 | 67,739 | -1.85(-0.63%) |
Oct 05, 2022 | 287.80 | 294.22 | 286.04 | 292.72 | 32,614 | +0.54(+0.18%) |
Oct 04, 2022 | 287.74 | 292.49 | 287.74 | 292.19 | 39,796 | +10.43(+3.70%) |
Oct 03, 2022 | 276.13 | 283.59 | 275.57 | 281.76 | 70,851 | +7.68(+2.80%) |
Sep 30, 2022 | 277.08 | 281.98 | 273.95 | 274.08 | 33,927 | -4.05(-1.45%) |
Sep 29, 2022 | 280.22 | 280.26 | 275.20 | 278.13 | 88,395 | -7.08(-2.48%) |
Sep 28, 2022 | 278.94 | 286.23 | 278.40 | 285.21 | 31,333 | +5.77(+2.07%) |
Sep 27, 2022 | 282.93 | 285.56 | 276.90 | 279.44 | 65,890 | +0.23(+0.08%) |
Sep 26, 2022 | 280.43 | 285.50 | 278.66 | 279.21 | 67,527 | -2.44(-0.87%) |
Sep 23, 2022 | 282.82 | 283.37 | 277.86 | 281.65 | 68,531 | -4.22(-1.48%) |
Sep 22, 2022 | 287.96 | 288.76 | 285.06 | 285.87 | 39,235 | -3.91(-1.35%) |
Sep 21, 2022 | 295.63 | 300.20 | 289.78 | 289.78 | 54,867 | -4.77(-1.62%) |
Sep 20, 2022 | 295.09 | 297.21 | 292.96 | 294.55 | 29,267 | -3.65(-1.23%) |
Sep 19, 2022 | 293.26 | 298.30 | 293.26 | 298.21 | 38,095 | +1.76(+0.59%) |
Sep 16, 2022 | 295.25 | 296.83 | 292.68 | 296.44 | 35,399 | -2.69(-0.90%) |
Sep 15, 2022 | 302.56 | 305.06 | 297.56 | 299.14 | 44,627 | -5.98(-1.96%) |
Sep 14, 2022 | 304.87 | 305.78 | 302.16 | 305.12 | 54,158 | +1.30(+0.43%) |
Sep 13, 2022 | 311.22 | 311.48 | 303.29 | 303.82 | 63,188 | -17.66(-5.49%) |
Sep 12, 2022 | 319.01 | 321.69 | 318.54 | 321.48 | 127,250 | +3.92(+1.23%) |
Sep 09, 2022 | 312.59 | 318.16 | 312.59 | 317.56 | 764,036 | +7.40(+2.38%) |
Sep 08, 2022 | 305.42 | 311.10 | 304.54 | 310.16 | 464,176 | +1.88(+0.61%) |
Sep 07, 2022 | 302.76 | 309.40 | 302.00 | 308.28 | 459,028 | +5.86(+1.94%) |
Sep 06, 2022 | 304.95 | 305.55 | 300.24 | 302.41 | 63,027 | -2.39(-0.78%) |
Sep 02, 2022 | 312.14 | 313.28 | 303.27 | 304.80 | 32,296 | -3.59(-1.17%) |
Sep 01, 2022 | 306.92 | 308.80 | 301.97 | 308.39 | 26,857 | -1.94(-0.63%) |
Aug 31, 2022 | 315.88 | 316.39 | 310.26 | 310.34 | 29,132 | -2.38(-0.76%) |
Aug 30, 2022 | 317.93 | 318.59 | 309.80 | 312.71 | 35,943 | -2.93(-0.93%) |
Aug 29, 2022 | 316.48 | 319.02 | 315.22 | 315.64 | 35,338 | -3.93(-1.23%) |
Aug 26, 2022 | 333.48 | 333.54 | 319.49 | 319.57 | 26,320 | -14.68(-4.39%) |
Aug 25, 2022 | 328.43 | 334.36 | 328.43 | 334.25 | 24,192 | +7.08(+2.16%) |
Aug 24, 2022 | 326.18 | 329.11 | 325.74 | 327.17 | 25,201 | +0.72(+0.22%) |
Aug 23, 2022 | 326.53 | 330.41 | 326.43 | 326.45 | 23,625 | -0.83(-0.25%) |
Aug 22, 2022 | 331.53 | 331.53 | 326.59 | 327.28 | 48,101 | -9.83(-2.92%) |
Aug 19, 2022 | 341.57 | 341.57 | 336.35 | 337.11 | 18,821 | -7.73(-2.24%) |
Aug 18, 2022 | 342.62 | 346.08 | 341.84 | 344.85 | 77,590 | +2.23(+0.65%) |
Aug 17, 2022 | 343.61 | 345.45 | 340.22 | 342.62 | 117,665 | -5.08(-1.46%) |
Aug 16, 2022 | 346.89 | 349.75 | 343.75 | 347.70 | 96,633 | -0.84(-0.24%) |
Aug 15, 2022 | 345.13 | 348.99 | 345.13 | 348.54 | 24,051 | +1.66(+0.48%) |
Aug 12, 2022 | 342.46 | 346.90 | 341.41 | 346.88 | 29,725 | +6.86(+2.02%) |
Aug 11, 2022 | 344.78 | 346.79 | 339.44 | 340.01 | 31,584 | -2.32(-0.68%) |
Aug 10, 2022 | 339.92 | 342.34 | 339.03 | 342.33 | 44,817 | +11.19(+3.38%) |
Aug 09, 2022 | 333.15 | 333.15 | 329.68 | 331.14 | 16,599 | -5.34(-1.59%) |
Aug 08, 2022 | 338.56 | 342.36 | 335.04 | 336.48 | 28,110 | -2.10(-0.62%) |
Aug 05, 2022 | 334.00 | 339.43 | 334.00 | 338.58 | 27,437 | -0.81(-0.24%) |
Aug 04, 2022 | 337.38 | 339.52 | 336.18 | 339.39 | 20,586 | +1.73(+0.51%) |
Aug 03, 2022 | 330.42 | 338.51 | 330.42 | 337.66 | 21,254 | +9.37(+2.85%) |
Aug 02, 2022 | 326.34 | 331.85 | 325.43 | 328.29 | 48,625 | -0.79(-0.24%) |