Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 314.17 | 315.92 | 313.15 | 314.86 | 1,883,646 | -1.66(-0.52%) |
Oct 28, 2022 | 310.27 | 316.91 | 310.27 | 316.52 | 1,456,988 | +7.97(+2.58%) |
Oct 27, 2022 | 307.89 | 311.39 | 306.05 | 308.55 | 1,462,067 | +1.59(+0.52%) |
Oct 26, 2022 | 305.08 | 309.67 | 304.88 | 306.96 | 1,816,366 | +3.93(+1.30%) |
Oct 25, 2022 | 300.18 | 303.70 | 297.11 | 303.03 | 1,693,921 | +3.87(+1.29%) |
Oct 24, 2022 | 295.80 | 300.46 | 295.74 | 299.16 | 1,924,026 | +5.47(+1.86%) |
Oct 21, 2022 | 285.78 | 294.61 | 284.50 | 293.69 | 1,930,233 | +6.85(+2.39%) |
Oct 20, 2022 | 285.37 | 289.44 | 284.51 | 286.84 | 1,548,809 | +1.20(+0.42%) |
Oct 19, 2022 | 286.78 | 288.77 | 282.82 | 285.64 | 1,588,730 | -0.64(-0.22%) |
Oct 18, 2022 | 287.51 | 288.71 | 283.03 | 286.29 | 2,279,695 | +3.72(+1.32%) |
Oct 17, 2022 | 287.51 | 289.61 | 281.94 | 282.56 | 2,663,747 | -5.24(-1.82%) |
Oct 14, 2022 | 292.39 | 293.12 | 285.66 | 287.81 | 2,566,730 | -2.28(-0.79%) |
Oct 13, 2022 | 278.35 | 291.53 | 277.62 | 290.09 | 2,262,930 | +9.05(+3.22%) |
Oct 12, 2022 | 284.58 | 287.43 | 280.89 | 281.04 | 2,393,672 | -2.53(-0.89%) |
Oct 11, 2022 | 277.28 | 286.37 | 276.92 | 283.57 | 1,862,877 | +5.09(+1.83%) |
Oct 10, 2022 | 280.69 | 282.33 | 276.59 | 278.48 | 2,966,430 | -2.58(-0.92%) |
Oct 07, 2022 | 282.02 | 283.50 | 279.10 | 281.06 | 2,007,003 | -4.58(-1.60%) |
Oct 06, 2022 | 284.97 | 287.20 | 284.32 | 285.64 | 1,716,700 | -0.93(-0.32%) |
Oct 05, 2022 | 284.63 | 287.67 | 283.65 | 286.57 | 1,252,200 | +0.98(+0.34%) |
Oct 04, 2022 | 281.81 | 285.63 | 281.18 | 285.58 | 1,886,122 | +5.65(+2.02%) |
Oct 03, 2022 | 273.62 | 281.29 | 272.24 | 279.93 | 2,375,381 | +9.50(+3.51%) |
Sep 30, 2022 | 272.72 | 276.78 | 270.31 | 270.43 | 2,387,814 | -3.01(-1.10%) |
Sep 29, 2022 | 274.54 | 274.54 | 270.65 | 273.44 | 1,510,595 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.05 | 269.97 | 275.38 | 1,602,450 | +4.81(+1.78%) |
Sep 27, 2022 | 271.99 | 275.19 | 269.13 | 270.57 | 2,355,126 | +0.80(+0.30%) |
Sep 26, 2022 | 269.97 | 271.53 | 266.20 | 269.78 | 2,045,977 | -0.94(-0.35%) |
Sep 23, 2022 | 273.55 | 273.76 | 266.68 | 270.72 | 1,941,439 | -5.00(-1.81%) |
Sep 22, 2022 | 277.53 | 278.12 | 274.23 | 275.72 | 1,206,629 | -2.00(-0.72%) |
Sep 21, 2022 | 283.68 | 286.81 | 277.65 | 277.72 | 1,849,069 | -3.05(-1.09%) |
Sep 20, 2022 | 282.21 | 283.02 | 278.44 | 280.77 | 1,814,583 | -1.21(-0.43%) |
Sep 19, 2022 | 280.29 | 282.11 | 278.51 | 281.98 | 2,096,093 | -1.00(-0.35%) |
Sep 16, 2022 | 282.60 | 283.71 | 280.07 | 282.98 | 5,112,501 | +0.38(+0.13%) |
Sep 15, 2022 | 282.00 | 284.74 | 277.35 | 282.60 | 2,431,107 | +5.73(+2.07%) |
Sep 14, 2022 | 281.43 | 281.95 | 274.48 | 276.87 | 2,518,334 | -2.67(-0.96%) |
Sep 13, 2022 | 283.75 | 284.25 | 278.88 | 279.54 | 2,335,445 | -7.14(-2.49%) |
Sep 12, 2022 | 285.33 | 288.77 | 284.56 | 286.69 | 3,079,554 | +1.28(+0.45%) |
Sep 09, 2022 | 283.86 | 287.06 | 283.50 | 285.41 | 1,398,355 | +2.08(+0.73%) |
Sep 08, 2022 | 282.42 | 284.05 | 279.62 | 283.33 | 2,037,012 | +0.69(+0.24%) |
Sep 07, 2022 | 278.12 | 284.43 | 277.66 | 282.64 | 2,744,650 | +4.63(+1.67%) |
Sep 06, 2022 | 279.31 | 282.86 | 276.58 | 278.01 | 1,274,988 | -1.30(-0.46%) |
Sep 02, 2022 | 281.41 | 284.24 | 277.91 | 279.31 | 2,096,493 | -0.33(-0.12%) |
Sep 01, 2022 | 276.53 | 280.02 | 275.24 | 279.64 | 1,305,862 | +4.46(+1.62%) |
Aug 31, 2022 | 277.08 | 278.35 | 274.89 | 275.18 | 2,525,838 | -1.57(-0.57%) |
Aug 30, 2022 | 279.29 | 280.09 | 275.33 | 276.75 | 1,272,889 | -2.06(-0.74%) |
Aug 29, 2022 | 275.59 | 280.85 | 273.82 | 278.81 | 1,193,475 | +2.25(+0.81%) |
Aug 26, 2022 | 283.48 | 283.65 | 276.35 | 276.56 | 1,775,971 | -6.78(-2.39%) |
Aug 25, 2022 | 280.38 | 283.42 | 278.44 | 283.34 | 1,486,699 | +3.00(+1.07%) |
Aug 24, 2022 | 278.33 | 281.15 | 277.49 | 280.34 | 1,862,695 | +2.36(+0.85%) |
Aug 23, 2022 | 282.51 | 282.89 | 277.47 | 277.98 | 1,292,722 | -5.02(-1.77%) |
Aug 22, 2022 | 282.11 | 284.11 | 281.92 | 283.00 | 1,388,849 | -1.44(-0.50%) |
Aug 19, 2022 | 282.87 | 285.38 | 282.25 | 284.43 | 1,197,489 | +2.03(+0.72%) |
Aug 18, 2022 | 283.48 | 283.64 | 279.56 | 282.40 | 1,900,450 | -0.69(-0.24%) |
Aug 17, 2022 | 280.21 | 284.82 | 279.15 | 283.09 | 1,140,968 | +0.96(+0.34%) |
Aug 16, 2022 | 282.55 | 284.65 | 280.79 | 282.13 | 1,537,159 | -0.25(-0.09%) |
Aug 15, 2022 | 281.58 | 284.94 | 279.68 | 282.38 | 1,089,016 | -0.05(-0.02%) |
Aug 12, 2022 | 277.80 | 282.89 | 277.80 | 282.43 | 4,527,534 | +4.78(+1.72%) |
Aug 11, 2022 | 278.53 | 281.18 | 276.08 | 277.66 | 1,900,363 | -1.04(-0.37%) |
Aug 10, 2022 | 278.68 | 280.81 | 277.37 | 278.70 | 1,442,461 | +1.97(+0.71%) |
Aug 09, 2022 | 276.03 | 280.05 | 275.10 | 276.73 | 1,741,522 | +3.18(+1.16%) |
Aug 08, 2022 | 273.77 | 275.57 | 272.54 | 273.55 | 2,463,831 | +0.00(+0.00%) |
Aug 05, 2022 | 270.43 | 274.41 | 270.17 | 273.55 | 2,101,129 | +1.62(+0.60%) |
Aug 04, 2022 | 272.44 | 276.16 | 271.11 | 271.93 | 3,764,604 | +8.12(+3.08%) |
Aug 03, 2022 | 264.17 | 265.81 | 263.37 | 263.81 | 3,655,677 | +0.29(+0.11%) |
Aug 02, 2022 | 266.93 | 267.01 | 262.87 | 263.52 | 1,550,310 | -1.91(-0.72%) |