Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 540.76 | 543.78 | 536.01 | 540.90 | 2,844,621 | +3.81(+0.71%) |
Oct 28, 2022 | 530.98 | 538.81 | 529.74 | 537.09 | 2,835,964 | +9.20(+1.74%) |
Oct 27, 2022 | 532.49 | 532.49 | 525.91 | 527.89 | 2,270,406 | -1.34(-0.25%) |
Oct 26, 2022 | 527.49 | 533.59 | 526.70 | 529.23 | 2,939,237 | +2.87(+0.55%) |
Oct 25, 2022 | 523.99 | 529.96 | 520.20 | 526.36 | 2,475,326 | -1.35(-0.25%) |
Oct 24, 2022 | 524.26 | 532.46 | 524.00 | 527.70 | 2,696,307 | +7.67(+1.47%) |
Oct 21, 2022 | 504.76 | 522.76 | 504.72 | 520.03 | 2,979,143 | +12.52(+2.47%) |
Oct 20, 2022 | 509.63 | 515.83 | 506.44 | 507.51 | 2,453,828 | +0.55(+0.11%) |
Oct 19, 2022 | 508.35 | 510.37 | 501.39 | 506.97 | 2,566,208 | -1.84(-0.36%) |
Oct 18, 2022 | 518.35 | 518.35 | 505.02 | 508.81 | 2,407,132 | +0.32(+0.06%) |
Oct 17, 2022 | 504.45 | 510.85 | 502.06 | 508.49 | 3,368,581 | +8.53(+1.71%) |
Oct 14, 2022 | 506.65 | 516.31 | 498.79 | 499.96 | 5,777,702 | +3.14(+0.63%) |
Oct 13, 2022 | 480.79 | 500.29 | 475.22 | 496.82 | 4,107,865 | +9.69(+1.99%) |
Oct 12, 2022 | 489.24 | 495.21 | 485.42 | 487.13 | 2,313,915 | +0.15(+0.03%) |
Oct 11, 2022 | 484.22 | 493.82 | 482.47 | 486.98 | 2,919,359 | +0.93(+0.19%) |
Oct 10, 2022 | 492.62 | 493.32 | 482.32 | 486.06 | 2,523,595 | -5.84(-1.19%) |
Oct 07, 2022 | 500.98 | 500.98 | 488.20 | 491.89 | 3,359,958 | -13.91(-2.75%) |
Oct 06, 2022 | 514.77 | 515.01 | 503.48 | 505.81 | 2,245,020 | -7.74(-1.51%) |
Oct 05, 2022 | 507.63 | 515.76 | 506.78 | 513.54 | 2,341,924 | +3.80(+0.75%) |
Oct 04, 2022 | 505.05 | 511.13 | 503.57 | 509.74 | 3,273,877 | +7.46(+1.49%) |
Oct 03, 2022 | 494.07 | 504.52 | 492.43 | 502.28 | 2,629,318 | +10.20(+2.07%) |
Sep 30, 2022 | 497.98 | 503.29 | 491.88 | 492.08 | 3,198,055 | -3.69(-0.74%) |
Sep 29, 2022 | 501.56 | 501.56 | 489.57 | 495.77 | 2,455,012 | -4.98(-0.99%) |
Sep 28, 2022 | 493.48 | 503.02 | 487.95 | 500.75 | 3,107,197 | +5.43(+1.10%) |
Sep 27, 2022 | 497.27 | 503.53 | 490.66 | 495.32 | 2,678,272 | +0.01(+0.00%) |
Sep 26, 2022 | 494.37 | 499.42 | 486.19 | 495.31 | 2,941,932 | -5.11(-1.02%) |
Sep 23, 2022 | 500.38 | 501.45 | 493.38 | 500.43 | 2,603,718 | -3.75(-0.74%) |
Sep 22, 2022 | 497.92 | 507.60 | 493.12 | 504.18 | 2,345,836 | +5.24(+1.05%) |
Sep 21, 2022 | 511.56 | 514.46 | 498.88 | 498.94 | 2,491,436 | -10.44(-2.05%) |
Sep 20, 2022 | 510.79 | 511.20 | 501.60 | 509.38 | 2,485,481 | -0.73(-0.14%) |
Sep 19, 2022 | 505.28 | 510.55 | 499.81 | 510.11 | 2,186,677 | +2.46(+0.49%) |
Sep 16, 2022 | 505.21 | 509.40 | 503.81 | 507.65 | 4,086,763 | -1.84(-0.36%) |
Sep 15, 2022 | 503.05 | 514.43 | 500.94 | 509.49 | 3,137,917 | +12.80(+2.58%) |
Sep 14, 2022 | 500.81 | 502.15 | 493.11 | 496.69 | 2,719,983 | -4.08(-0.82%) |
Sep 13, 2022 | 510.55 | 511.78 | 498.83 | 500.77 | 3,255,894 | -16.85(-3.25%) |
Sep 12, 2022 | 511.53 | 521.29 | 509.09 | 517.62 | 2,902,228 | +6.73(+1.32%) |
Sep 09, 2022 | 514.28 | 514.28 | 509.17 | 510.88 | 2,561,298 | -1.48(-0.29%) |
Sep 08, 2022 | 505.99 | 513.32 | 503.91 | 512.37 | 1,603,088 | +5.66(+1.12%) |
Sep 07, 2022 | 502.16 | 508.47 | 499.90 | 506.70 | 2,578,400 | +3.88(+0.77%) |
Sep 06, 2022 | 505.00 | 512.31 | 502.08 | 502.82 | 2,792,189 | +1.29(+0.26%) |
Sep 02, 2022 | 514.41 | 514.58 | 499.06 | 501.52 | 2,009,735 | -7.43(-1.46%) |
Sep 01, 2022 | 504.42 | 509.21 | 500.30 | 508.95 | 2,146,824 | +4.54(+0.90%) |
Aug 31, 2022 | 505.87 | 511.97 | 504.25 | 504.42 | 2,977,751 | -3.41(-0.67%) |
Aug 30, 2022 | 515.18 | 515.84 | 506.81 | 507.83 | 2,073,054 | -6.73(-1.31%) |
Aug 29, 2022 | 510.90 | 517.60 | 507.86 | 514.56 | 1,765,257 | +0.50(+0.10%) |
Aug 26, 2022 | 526.69 | 527.59 | 513.05 | 514.05 | 1,963,036 | -11.97(-2.27%) |
Aug 25, 2022 | 519.65 | 526.46 | 516.00 | 526.02 | 2,024,117 | +4.96(+0.95%) |
Aug 24, 2022 | 521.27 | 524.36 | 519.66 | 521.06 | 1,813,310 | +0.64(+0.12%) |
Aug 23, 2022 | 527.69 | 527.69 | 517.90 | 520.42 | 2,100,011 | -8.52(-1.61%) |
Aug 22, 2022 | 525.85 | 533.74 | 525.81 | 528.93 | 1,722,410 | -3.64(-0.68%) |
Aug 19, 2022 | 529.84 | 537.25 | 529.17 | 532.58 | 2,324,705 | +3.01(+0.57%) |
Aug 18, 2022 | 529.36 | 532.39 | 526.26 | 529.57 | 1,530,423 | +0.21(+0.04%) |
Aug 17, 2022 | 529.59 | 532.06 | 526.02 | 529.35 | 1,515,142 | -1.09(-0.21%) |
Aug 16, 2022 | 529.56 | 531.72 | 526.82 | 530.44 | 1,825,428 | +1.44(+0.27%) |
Aug 15, 2022 | 526.12 | 531.50 | 523.10 | 529.00 | 1,490,230 | +0.91(+0.17%) |
Aug 12, 2022 | 520.23 | 528.76 | 519.11 | 528.09 | 2,039,633 | +10.53(+2.03%) |
Aug 11, 2022 | 522.79 | 523.17 | 514.47 | 517.56 | 3,094,991 | -4.72(-0.90%) |
Aug 10, 2022 | 524.75 | 526.42 | 518.48 | 522.28 | 2,359,515 | +0.45(+0.09%) |
Aug 09, 2022 | 524.50 | 530.07 | 520.98 | 521.84 | 2,210,817 | +0.64(+0.12%) |
Aug 08, 2022 | 524.41 | 525.76 | 518.11 | 521.19 | 1,705,490 | +1.50(+0.29%) |
Aug 05, 2022 | 514.78 | 520.12 | 512.41 | 519.70 | 2,443,506 | +1.27(+0.25%) |
Aug 04, 2022 | 523.81 | 524.91 | 517.46 | 518.42 | 2,437,986 | -6.70(-1.28%) |
Aug 03, 2022 | 521.84 | 528.01 | 520.31 | 525.13 | 1,892,605 | +5.04(+0.97%) |
Aug 02, 2022 | 522.12 | 525.01 | 516.45 | 520.09 | 2,176,663 | +0.08(+0.01%) |