Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 238.00 | 239.77 | 237.33 | 238.67 | 895,926 | -0.22(-0.09%) |
Oct 28, 2022 | 235.06 | 239.20 | 234.61 | 238.89 | 250,284 | +3.87(+1.65%) |
Oct 27, 2022 | 237.13 | 237.13 | 234.73 | 235.02 | 187,016 | -1.54(-0.65%) |
Oct 26, 2022 | 234.27 | 238.91 | 234.27 | 236.56 | 480,838 | +2.80(+1.20%) |
Oct 25, 2022 | 231.04 | 234.11 | 230.92 | 233.76 | 171,139 | +2.42(+1.05%) |
Oct 24, 2022 | 229.20 | 231.98 | 229.11 | 231.33 | 250,216 | +3.68(+1.62%) |
Oct 21, 2022 | 222.68 | 228.10 | 221.23 | 227.65 | 155,554 | +4.81(+2.16%) |
Oct 20, 2022 | 224.11 | 226.05 | 222.56 | 222.84 | 132,772 | -1.90(-0.84%) |
Oct 19, 2022 | 228.03 | 228.03 | 222.81 | 224.73 | 144,347 | -3.70(-1.62%) |
Oct 18, 2022 | 230.13 | 230.68 | 227.44 | 228.44 | 179,291 | +1.27(+0.56%) |
Oct 17, 2022 | 224.80 | 227.58 | 224.49 | 227.17 | 170,899 | +4.22(+1.89%) |
Oct 14, 2022 | 226.61 | 228.06 | 222.63 | 222.95 | 284,547 | -2.27(-1.01%) |
Oct 13, 2022 | 217.08 | 226.22 | 216.54 | 225.22 | 450,812 | +5.04(+2.29%) |
Oct 12, 2022 | 221.68 | 222.78 | 220.18 | 220.18 | 315,037 | -1.17(-0.53%) |
Oct 11, 2022 | 220.10 | 223.66 | 218.92 | 221.35 | 240,448 | +1.22(+0.55%) |
Oct 10, 2022 | 222.44 | 222.49 | 219.34 | 220.13 | 262,324 | -1.86(-0.84%) |
Oct 07, 2022 | 225.49 | 225.49 | 220.73 | 221.98 | 217,518 | -5.19(-2.28%) |
Oct 06, 2022 | 229.06 | 229.78 | 226.75 | 227.17 | 191,824 | -2.66(-1.16%) |
Oct 05, 2022 | 227.75 | 230.95 | 226.88 | 229.83 | 227,271 | +0.49(+0.21%) |
Oct 04, 2022 | 225.99 | 229.47 | 225.56 | 229.34 | 530,905 | +5.55(+2.48%) |
Oct 03, 2022 | 221.37 | 224.74 | 220.31 | 223.79 | 279,488 | +4.10(+1.87%) |
Sep 30, 2022 | 222.50 | 224.48 | 219.34 | 219.69 | 197,288 | -2.59(-1.17%) |
Sep 29, 2022 | 223.45 | 223.45 | 220.83 | 222.28 | 215,993 | -2.17(-0.97%) |
Sep 28, 2022 | 222.01 | 225.42 | 221.15 | 224.45 | 228,743 | +5.13(+2.34%) |
Sep 27, 2022 | 221.20 | 222.61 | 218.42 | 219.32 | 330,822 | -0.19(-0.08%) |
Sep 26, 2022 | 220.46 | 221.58 | 218.64 | 219.51 | 464,180 | -2.32(-1.04%) |
Sep 23, 2022 | 221.79 | 222.29 | 218.90 | 221.83 | 215,413 | -1.17(-0.52%) |
Sep 22, 2022 | 222.45 | 224.59 | 221.15 | 222.99 | 381,371 | +0.18(+0.08%) |
Sep 21, 2022 | 227.63 | 228.92 | 222.81 | 222.81 | 125,506 | -4.06(-1.79%) |
Sep 20, 2022 | 228.05 | 228.34 | 225.47 | 226.88 | 136,487 | -2.47(-1.08%) |
Sep 19, 2022 | 229.03 | 229.43 | 226.02 | 229.34 | 129,874 | -1.38(-0.60%) |
Sep 16, 2022 | 230.83 | 231.03 | 228.88 | 230.72 | 165,890 | -1.10(-0.48%) |
Sep 15, 2022 | 231.33 | 234.13 | 231.33 | 231.83 | 135,922 | +1.05(+0.45%) |
Sep 14, 2022 | 231.08 | 232.22 | 229.18 | 230.78 | 171,682 | +0.23(+0.10%) |
Sep 13, 2022 | 234.40 | 234.87 | 229.90 | 230.54 | 227,885 | -7.92(-3.32%) |
Sep 12, 2022 | 237.96 | 239.47 | 237.30 | 238.46 | 156,283 | +1.49(+0.63%) |
Sep 09, 2022 | 235.58 | 237.53 | 235.09 | 236.97 | 95,348 | +2.18(+0.93%) |
Sep 08, 2022 | 229.74 | 234.79 | 229.48 | 234.79 | 106,478 | +4.37(+1.90%) |
Sep 07, 2022 | 226.30 | 230.82 | 225.72 | 230.42 | 141,886 | +4.15(+1.83%) |
Sep 06, 2022 | 227.34 | 228.99 | 225.71 | 226.27 | 135,527 | -0.18(-0.08%) |
Sep 02, 2022 | 231.15 | 231.30 | 225.55 | 226.44 | 128,739 | -3.29(-1.43%) |
Sep 01, 2022 | 225.95 | 229.83 | 225.41 | 229.73 | 191,107 | +3.16(+1.39%) |
Aug 31, 2022 | 228.63 | 230.09 | 226.56 | 226.57 | 160,436 | -1.16(-0.51%) |
Aug 30, 2022 | 230.26 | 230.26 | 227.26 | 227.74 | 136,237 | -1.81(-0.79%) |
Aug 29, 2022 | 229.81 | 230.99 | 228.59 | 229.55 | 223,031 | -1.75(-0.76%) |
Aug 26, 2022 | 238.38 | 238.38 | 231.12 | 231.30 | 180,186 | -7.08(-2.97%) |
Aug 25, 2022 | 236.85 | 238.38 | 235.25 | 238.38 | 135,186 | +2.66(+1.13%) |
Aug 24, 2022 | 235.07 | 236.70 | 234.72 | 235.72 | 580,860 | +0.80(+0.34%) |
Aug 23, 2022 | 237.22 | 237.22 | 234.08 | 234.92 | 308,374 | -2.81(-1.18%) |
Aug 22, 2022 | 239.46 | 240.21 | 237.01 | 237.73 | 120,719 | -3.23(-1.34%) |
Aug 19, 2022 | 240.33 | 242.04 | 240.33 | 240.96 | 124,685 | +0.07(+0.03%) |
Aug 18, 2022 | 242.24 | 242.28 | 239.55 | 240.89 | 165,189 | -1.07(-0.44%) |
Aug 17, 2022 | 242.76 | 243.51 | 241.54 | 241.95 | 207,670 | -1.90(-0.78%) |
Aug 16, 2022 | 244.47 | 244.77 | 242.96 | 243.85 | 201,729 | -1.19(-0.49%) |
Aug 15, 2022 | 243.40 | 245.22 | 242.94 | 245.04 | 241,089 | +1.36(+0.56%) |
Aug 12, 2022 | 241.15 | 243.76 | 241.02 | 243.69 | 183,818 | +3.07(+1.28%) |
Aug 11, 2022 | 241.96 | 244.28 | 240.12 | 240.61 | 165,962 | -1.68(-0.69%) |
Aug 10, 2022 | 241.75 | 242.47 | 240.62 | 242.30 | 142,145 | +3.14(+1.31%) |
Aug 09, 2022 | 240.55 | 241.66 | 238.58 | 239.16 | 137,985 | -1.47(-0.61%) |
Aug 08, 2022 | 240.45 | 242.20 | 239.26 | 240.62 | 621,710 | +1.06(+0.44%) |
Aug 05, 2022 | 237.57 | 239.78 | 236.79 | 239.57 | 124,350 | +0.32(+0.14%) |
Aug 04, 2022 | 240.36 | 240.57 | 238.72 | 239.24 | 295,179 | -0.54(-0.22%) |
Aug 03, 2022 | 239.07 | 240.61 | 238.51 | 239.78 | 194,115 | +2.38(+1.00%) |
Aug 02, 2022 | 237.74 | 240.26 | 237.23 | 237.40 | 142,922 | -0.19(-0.08%) |